汇源通信 sz.000586
17.99
+2.10%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.52 | 11.54 | 11.30 | 11.34 | -1.22% | 0.42 | 1.89% |
| 2025-07-22 | 11.63 | 11.74 | 11.40 | 11.48 | -1.03% | 0.51 | 2.27% |
| 2025-07-21 | 11.42 | 11.64 | 11.37 | 11.60 | +1.49% | 0.50 | 2.21% |
| 2025-07-18 | 11.53 | 11.60 | 11.39 | 11.43 | -0.44% | 0.53 | 2.40% |
| 2025-07-17 | 11.20 | 11.55 | 11.18 | 11.48 | +2.04% | 0.73 | 3.29% |
| 2025-07-16 | 11.23 | 11.33 | 11.17 | 11.25 | +0.36% | 0.51 | 2.35% |
| 2025-07-15 | 11.24 | 11.40 | 11.02 | 11.21 | -0.09% | 0.65 | 3.02% |
| 2025-07-14 | 11.13 | 11.22 | 11.01 | 11.22 | +1.35% | 0.46 | 2.15% |
| 2025-07-11 | 11.24 | 11.24 | 10.98 | 11.07 | -0.45% | 0.42 | 1.98% |
| 2025-07-10 | 11.21 | 11.24 | 11.03 | 11.12 | -0.54% | 0.36 | 1.67% |
| 2025-07-09 | 11.14 | 11.25 | 11.06 | 11.18 | +0.36% | 0.44 | 2.03% |
| 2025-07-08 | 11.16 | 11.16 | 11.03 | 11.14 | +0.27% | 0.43 | 2.00% |
| 2025-07-07 | 10.91 | 11.12 | 10.82 | 11.11 | +1.83% | 0.40 | 1.90% |
| 2025-07-04 | 11.06 | 11.12 | 10.90 | 10.91 | -1.36% | 0.35 | 1.65% |
| 2025-07-03 | 11.04 | 11.17 | 11.04 | 11.06 | -0.09% | 0.33 | 1.56% |
| 2025-07-02 | 11.10 | 11.15 | 10.87 | 11.07 | +0.36% | 0.53 | 2.48% |
| 2025-07-01 | 11.15 | 11.28 | 10.91 | 11.03 | -0.81% | 0.53 | 2.48% |
| 2025-06-30 | 11.00 | 11.14 | 10.92 | 11.12 | +1.92% | 0.65 | 3.03% |
| 2025-06-27 | 10.76 | 10.93 | 10.70 | 10.91 | +1.96% | 0.52 | 2.50% |
| 2025-06-26 | 10.73 | 10.80 | 10.64 | 10.70 | 0.00% | 0.37 | 1.77% |