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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.74 | 10.85 | 10.60 | 10.70 | +0.09% | 0.50 | 2.41% |
| 2025-06-24 | 10.53 | 10.74 | 10.48 | 10.69 | +2.20% | 0.49 | 2.37% |
| 2025-06-23 | 10.14 | 10.49 | 10.14 | 10.46 | +2.45% | 0.40 | 2.01% |
| 2025-06-20 | 10.24 | 10.34 | 10.12 | 10.21 | -0.29% | 0.44 | 2.21% |
| 2025-06-19 | 10.55 | 10.65 | 10.18 | 10.24 | -2.85% | 0.56 | 2.80% |
| 2025-06-18 | 10.44 | 10.54 | 10.29 | 10.54 | +0.76% | 0.38 | 1.89% |
| 2025-06-17 | 10.66 | 10.66 | 10.35 | 10.46 | -0.85% | 0.39 | 1.94% |
| 2025-06-16 | 10.37 | 10.72 | 10.32 | 10.55 | +0.67% | 0.39 | 1.92% |
| 2025-06-13 | 10.69 | 10.74 | 10.40 | 10.48 | -2.06% | 0.50 | 2.48% |
| 2025-06-12 | 10.71 | 10.81 | 10.59 | 10.70 | -0.09% | 0.43 | 2.07% |
| 2025-06-11 | 10.76 | 10.82 | 10.65 | 10.71 | -0.46% | 0.33 | 1.58% |
| 2025-06-10 | 10.87 | 10.92 | 10.60 | 10.76 | -0.92% | 0.62 | 2.99% |
| 2025-06-09 | 10.84 | 10.93 | 10.74 | 10.86 | +0.09% | 0.51 | 2.44% |
| 2025-06-06 | 10.61 | 10.94 | 10.56 | 10.85 | +2.36% | 0.74 | 3.56% |
| 2025-06-05 | 10.53 | 10.68 | 10.38 | 10.60 | +1.44% | 0.48 | 2.36% |
| 2025-06-04 | 10.41 | 10.67 | 10.33 | 10.45 | +0.97% | 0.41 | 2.01% |
| 2025-06-03 | 10.12 | 10.48 | 10.12 | 10.35 | +1.37% | 0.51 | 2.55% |
| 2025-05-30 | 10.44 | 10.47 | 10.15 | 10.21 | -2.30% | 0.46 | 2.33% |
| 2025-05-29 | 10.32 | 10.52 | 10.24 | 10.45 | +1.26% | 0.40 | 1.99% |
| 2025-05-28 | 10.35 | 10.49 | 10.25 | 10.32 | -0.19% | 0.31 | 1.55% |