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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.99 | 13.39 | 12.62 | 12.90 | -5.77% | 2.84 | 11.42% |
| 2025-11-19 | 16.00 | 16.00 | 13.69 | 13.69 | -9.99% | 3.53 | 13.04% |
| 2025-11-18 | 15.21 | 15.21 | 15.21 | 15.21 | nan% | nan | nan% |
| 2025-11-17 | 15.21 | 15.21 | 15.21 | 15.21 | nan% | nan | nan% |
| 2025-11-14 | 15.21 | 15.21 | 15.21 | 15.21 | nan% | nan | nan% |
| 2025-11-13 | 15.21 | 15.21 | 15.21 | 15.21 | nan% | nan | nan% |
| 2025-11-12 | 15.21 | 15.21 | 15.21 | 15.21 | nan% | nan | nan% |
| 2025-11-11 | 15.29 | 15.96 | 15.11 | 15.21 | +0.33% | 2.33 | 7.84% |
| 2025-11-10 | 14.41 | 15.49 | 14.41 | 15.16 | +7.06% | 2.40 | 8.24% |
| 2025-11-07 | 14.26 | 14.51 | 14.11 | 14.16 | -1.12% | 0.77 | 2.79% |
| 2025-11-06 | 14.34 | 14.48 | 14.12 | 14.32 | -0.28% | 0.88 | 3.17% |
| 2025-11-05 | 14.13 | 14.49 | 13.89 | 14.36 | +1.56% | 1.10 | 3.98% |
| 2025-11-04 | 14.47 | 14.47 | 14.05 | 14.14 | -2.15% | 0.84 | 3.05% |
| 2025-11-03 | 14.15 | 14.60 | 14.08 | 14.45 | +3.96% | 1.30 | 4.69% |
| 2025-10-31 | 13.75 | 14.01 | 13.61 | 13.90 | +0.80% | 0.62 | 2.32% |
| 2025-10-30 | 14.11 | 14.25 | 13.78 | 13.79 | -2.34% | 0.71 | 2.64% |
| 2025-10-29 | 14.37 | 14.54 | 14.04 | 14.12 | -1.81% | 0.65 | 2.36% |
| 2025-10-28 | 14.18 | 14.58 | 14.00 | 14.38 | +0.91% | 0.77 | 2.78% |
| 2025-10-27 | 14.59 | 14.60 | 14.04 | 14.25 | -1.04% | 1.11 | 4.04% |
| 2025-10-24 | 14.25 | 14.43 | 14.08 | 14.40 | +1.05% | 1.23 | 4.43% |