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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.06 | 13.45 | 12.97 | 13.31 | +1.76% | 0.63 | 2.47% |
| 2025-12-17 | 13.10 | 13.19 | 12.70 | 13.08 | +0.08% | 0.57 | 2.29% |
| 2025-12-16 | 13.24 | 13.29 | 12.98 | 13.07 | -1.36% | 0.57 | 2.25% |
| 2025-12-15 | 13.27 | 13.45 | 13.00 | 13.25 | +0.68% | 0.60 | 2.34% |
| 2025-12-12 | 13.40 | 13.58 | 13.15 | 13.16 | -0.83% | 0.69 | 2.66% |
| 2025-12-11 | 13.57 | 13.60 | 13.24 | 13.27 | -1.85% | 0.64 | 2.46% |
| 2025-12-10 | 13.59 | 13.61 | 13.31 | 13.52 | -0.73% | 0.56 | 2.14% |
| 2025-12-09 | 13.63 | 13.87 | 13.51 | 13.62 | -0.07% | 0.61 | 2.32% |
| 2025-12-08 | 13.43 | 13.83 | 13.42 | 13.63 | +2.10% | 1.09 | 4.14% |
| 2025-12-05 | 13.08 | 13.43 | 12.96 | 13.35 | +2.06% | 0.62 | 2.41% |
| 2025-12-04 | 13.13 | 13.30 | 12.94 | 13.08 | -1.21% | 0.64 | 2.51% |
| 2025-12-03 | 13.55 | 13.62 | 13.10 | 13.24 | -2.14% | 0.72 | 2.80% |
| 2025-12-02 | 13.14 | 13.68 | 13.10 | 13.53 | +2.58% | 1.10 | 4.23% |
| 2025-12-01 | 13.23 | 13.37 | 13.10 | 13.19 | -0.45% | 0.61 | 2.38% |
| 2025-11-28 | 12.99 | 13.26 | 12.90 | 13.25 | +1.84% | 0.63 | 2.51% |
| 2025-11-27 | 13.00 | 13.30 | 12.97 | 13.01 | -0.38% | 0.74 | 2.91% |
| 2025-11-26 | 13.33 | 13.50 | 12.99 | 13.06 | -2.10% | 0.98 | 3.82% |
| 2025-11-25 | 12.98 | 13.50 | 12.98 | 13.34 | +2.93% | 1.10 | 4.25% |
| 2025-11-24 | 12.84 | 13.10 | 12.50 | 12.96 | +1.97% | 1.34 | 5.42% |
| 2025-11-21 | 12.88 | 13.29 | 12.63 | 12.71 | -1.47% | 1.84 | 7.35% |