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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.00 | 14.49 | 13.68 | 14.48 | +5.77% | 1.21 | 4.45% |
| 2026-03-23 | 14.48 | 14.58 | 13.56 | 13.69 | -7.31% | 1.49 | 5.48% |
| 2026-03-20 | 15.22 | 15.99 | 14.71 | 14.77 | -1.20% | 1.69 | 5.70% |
| 2026-03-19 | 15.21 | 15.41 | 14.82 | 14.95 | -2.80% | 1.10 | 3.77% |
| 2026-03-18 | 15.13 | 15.42 | 14.91 | 15.38 | +2.60% | 0.97 | 3.31% |
| 2026-03-17 | 15.80 | 15.85 | 14.94 | 14.99 | -4.83% | 1.22 | 4.16% |
| 2026-03-16 | 15.70 | 15.96 | 15.38 | 15.75 | -0.44% | 1.01 | 3.36% |
| 2026-03-13 | 15.62 | 16.32 | 15.58 | 15.82 | 0.00% | 1.43 | 4.63% |
| 2026-03-12 | 16.19 | 16.49 | 15.71 | 15.82 | -2.89% | 1.44 | 4.67% |
| 2026-03-11 | 16.60 | 17.00 | 16.09 | 16.29 | -2.34% | 2.97 | 9.31% |
| 2026-03-10 | 15.80 | 16.88 | 15.80 | 16.68 | +6.24% | 2.02 | 6.35% |
| 2026-03-09 | 15.63 | 15.88 | 15.18 | 15.70 | -1.20% | 1.28 | 4.29% |
| 2026-03-06 | 15.49 | 16.08 | 15.41 | 15.89 | +1.79% | 1.19 | 3.90% |
| 2026-03-05 | 15.67 | 15.84 | 15.50 | 15.61 | +0.84% | 1.15 | 3.79% |
| 2026-03-04 | 15.00 | 15.88 | 14.85 | 15.48 | +1.84% | 1.56 | 5.22% |
| 2026-03-03 | 15.59 | 16.15 | 15.20 | 15.20 | -2.38% | 1.86 | 6.14% |
| 2026-03-02 | 15.60 | 16.10 | 15.41 | 15.57 | -1.58% | 1.79 | 5.90% |
| 2026-02-27 | 15.71 | 16.23 | 15.35 | 15.82 | 0.00% | 1.95 | 6.39% |
| 2026-02-26 | 15.30 | 16.44 | 15.25 | 15.82 | +4.77% | 3.00 | 9.75% |
| 2026-02-25 | 15.52 | 15.72 | 15.03 | 15.10 | -2.58% | 1.20 | 4.08% |