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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.76 | 14.10 | 13.76 | 13.97 | +0.94% | 1.03 | 3.81% |
| 2026-01-16 | 14.19 | 14.44 | 13.76 | 13.84 | 0.00% | 1.43 | 5.27% |
| 2026-01-15 | 13.88 | 14.10 | 13.65 | 13.84 | -0.65% | 1.56 | 5.84% |
| 2026-01-14 | 13.86 | 14.60 | 13.66 | 13.93 | +4.74% | 2.93 | 10.75% |
| 2026-01-13 | 13.55 | 13.59 | 13.15 | 13.30 | -0.89% | 1.19 | 4.58% |
| 2026-01-12 | 13.39 | 13.54 | 13.15 | 13.42 | +1.28% | 1.04 | 4.00% |
| 2026-01-09 | 13.40 | 13.44 | 13.10 | 13.25 | -0.75% | 0.91 | 3.54% |
| 2026-01-08 | 13.16 | 13.50 | 13.08 | 13.35 | +0.75% | 0.83 | 3.22% |
| 2026-01-07 | 13.22 | 13.52 | 13.07 | 13.25 | +0.15% | 1.00 | 3.89% |
| 2026-01-06 | 13.58 | 13.64 | 13.16 | 13.23 | -2.51% | 1.13 | 4.41% |
| 2026-01-05 | 13.57 | 13.76 | 13.48 | 13.57 | +0.30% | 0.92 | 3.48% |
| 2025-12-31 | 13.63 | 13.80 | 13.37 | 13.53 | -0.66% | 0.73 | 2.78% |
| 2025-12-30 | 13.78 | 14.08 | 13.61 | 13.62 | -1.52% | 0.58 | 2.17% |
| 2025-12-29 | 14.04 | 14.10 | 13.77 | 13.83 | -0.93% | 0.61 | 2.27% |
| 2025-12-26 | 14.20 | 14.25 | 13.91 | 13.96 | -1.55% | 0.79 | 2.90% |
| 2025-12-25 | 14.30 | 14.46 | 14.08 | 14.18 | -0.84% | 1.05 | 3.81% |
| 2025-12-24 | 14.20 | 14.43 | 14.07 | 14.30 | +0.70% | 0.98 | 3.55% |
| 2025-12-23 | 14.28 | 14.35 | 14.00 | 14.20 | -0.77% | 1.34 | 4.90% |
| 2025-12-22 | 14.02 | 14.55 | 13.89 | 14.31 | +3.17% | 2.69 | 9.78% |
| 2025-12-19 | 13.27 | 14.64 | 13.23 | 13.87 | +4.21% | 2.06 | 7.64% |