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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.20 | 15.68 | 15.15 | 15.50 | +3.82% | 1.35 | 4.53% |
| 2026-02-13 | 15.20 | 15.31 | 14.93 | 14.93 | -2.29% | 1.19 | 4.07% |
| 2026-02-12 | 15.50 | 15.62 | 14.94 | 15.28 | 0.00% | 1.28 | 4.34% |
| 2026-02-11 | 15.35 | 15.95 | 15.26 | 15.28 | -2.36% | 1.43 | 4.78% |
| 2026-02-10 | 15.15 | 16.22 | 15.15 | 15.65 | +2.89% | 2.56 | 8.41% |
| 2026-02-09 | 15.00 | 15.27 | 14.70 | 15.21 | +4.11% | 1.68 | 5.75% |
| 2026-02-06 | 14.32 | 15.12 | 14.18 | 14.61 | +2.17% | 1.80 | 6.32% |
| 2026-02-05 | 14.64 | 14.83 | 14.28 | 14.30 | -2.99% | 1.00 | 3.59% |
| 2026-02-04 | 14.66 | 15.17 | 14.58 | 14.74 | +0.41% | 1.78 | 6.22% |
| 2026-02-03 | 14.26 | 14.70 | 14.10 | 14.68 | +4.26% | 1.76 | 6.29% |
| 2026-02-02 | 14.10 | 14.50 | 13.96 | 14.08 | +0.21% | 1.74 | 6.32% |
| 2026-01-30 | 13.35 | 14.27 | 13.28 | 14.05 | +5.40% | 2.15 | 8.01% |
| 2026-01-29 | 13.73 | 13.85 | 13.27 | 13.33 | -3.34% | 1.47 | 5.59% |
| 2026-01-28 | 14.61 | 14.86 | 13.76 | 13.79 | -1.29% | 1.43 | 5.25% |
| 2026-01-27 | 13.80 | 14.05 | 13.33 | 13.97 | +0.36% | 1.16 | 4.34% |
| 2026-01-26 | 13.97 | 14.23 | 13.65 | 13.92 | 0.00% | 1.12 | 4.18% |
| 2026-01-23 | 13.89 | 14.00 | 13.73 | 13.92 | +0.51% | 0.85 | 3.18% |
| 2026-01-22 | 13.77 | 13.94 | 13.63 | 13.85 | +1.09% | 0.91 | 3.43% |
| 2026-01-21 | 13.45 | 13.79 | 13.30 | 13.70 | +1.26% | 0.79 | 2.99% |
| 2026-01-20 | 13.97 | 13.99 | 13.43 | 13.53 | -3.15% | 1.12 | 4.26% |