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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.29 | 10.40 | 10.23 | 10.34 | 0.00% | 0.31 | 1.57% |
| 2025-05-26 | 10.16 | 10.37 | 10.11 | 10.34 | +1.77% | 0.32 | 1.62% |
| 2025-05-23 | 10.36 | 10.48 | 10.15 | 10.16 | -1.93% | 0.56 | 2.82% |
| 2025-05-22 | 10.53 | 10.69 | 10.30 | 10.36 | -2.72% | 0.66 | 3.24% |
| 2025-05-21 | 10.63 | 10.71 | 10.48 | 10.65 | +0.19% | 0.55 | 2.69% |
| 2025-05-20 | 10.31 | 10.79 | 10.27 | 10.63 | +2.61% | 0.84 | 4.11% |
| 2025-05-19 | 10.17 | 10.82 | 10.14 | 10.36 | +2.17% | 1.27 | 6.27% |
| 2025-05-16 | 10.08 | 10.20 | 10.02 | 10.14 | +0.80% | 0.27 | 1.40% |
| 2025-05-15 | 10.13 | 10.15 | 10.00 | 10.06 | -0.69% | 0.35 | 1.79% |
| 2025-05-14 | 10.15 | 10.24 | 10.07 | 10.13 | 0.00% | 0.33 | 1.69% |
| 2025-05-13 | 10.25 | 10.35 | 10.09 | 10.13 | -1.07% | 0.42 | 2.11% |
| 2025-05-12 | 10.19 | 10.30 | 10.11 | 10.24 | +1.19% | 0.35 | 1.77% |
| 2025-05-09 | 10.24 | 10.24 | 10.03 | 10.12 | -1.27% | 0.44 | 2.22% |
| 2025-05-08 | 9.98 | 10.25 | 9.94 | 10.25 | +2.71% | 0.58 | 2.93% |
| 2025-05-07 | 10.01 | 10.10 | 9.88 | 9.98 | +0.60% | 0.63 | 3.23% |
| 2025-05-06 | 9.62 | 9.95 | 9.62 | 9.92 | +3.44% | 0.62 | 3.27% |