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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.54 | 21.17 | 20.28 | 20.69 | +1.17% | 8.73 | 21.90% |
| 2026-04-21 | 21.04 | 21.13 | 19.80 | 20.45 | -4.17% | 7.14 | 18.16% |
| 2026-04-20 | 19.41 | 21.34 | 19.41 | 21.34 | +10.00% | 8.97 | 22.56% |
| 2026-04-17 | 21.06 | 21.26 | 19.20 | 19.40 | -8.27% | 9.76 | 25.48% |
| 2026-04-16 | 21.33 | 21.79 | 19.84 | 21.15 | -2.98% | 9.67 | 24.13% |
| 2026-04-15 | 22.72 | 23.09 | 21.33 | 21.80 | -5.99% | 11.81 | 27.56% |
| 2026-04-14 | 20.63 | 23.76 | 20.48 | 23.19 | +7.36% | 17.58 | 40.84% |
| 2026-04-13 | 20.35 | 22.48 | 20.35 | 21.60 | -4.47% | 14.54 | 35.89% |
| 2026-04-10 | 24.60 | 24.61 | 22.61 | 22.61 | -9.99% | 5.75 | 12.75% |
| 2026-04-09 | 25.00 | 25.12 | 24.25 | 25.12 | +9.98% | 13.37 | 27.68% |
| 2026-04-08 | 22.84 | 22.84 | 22.84 | 22.84 | +10.02% | 0.87 | 1.97% |
| 2026-04-07 | 20.76 | 20.76 | 20.76 | 20.76 | +10.02% | 0.38 | 0.94% |
| 2026-04-03 | 18.87 | 18.87 | 18.87 | 18.87 | +10.03% | 0.79 | 2.16% |
| 2026-04-02 | 15.59 | 17.15 | 15.59 | 17.15 | +10.01% | 2.28 | 6.98% |
| 2026-04-01 | 15.85 | 15.93 | 15.37 | 15.59 | +0.78% | 1.14 | 3.77% |
| 2026-03-31 | 15.71 | 15.77 | 15.08 | 15.47 | -1.72% | 1.33 | 4.46% |
| 2026-03-30 | 14.76 | 15.78 | 14.63 | 15.74 | +4.79% | 1.68 | 5.61% |
| 2026-03-27 | 14.67 | 15.13 | 14.55 | 15.02 | +1.49% | 0.90 | 3.12% |
| 2026-03-26 | 15.01 | 15.25 | 14.57 | 14.80 | -1.66% | 0.91 | 3.17% |
| 2026-03-25 | 14.61 | 15.37 | 14.61 | 15.05 | +3.94% | 1.38 | 4.72% |