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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.17 | 14.42 | 13.82 | 14.25 | +1.86% | 1.46 | 5.34% |
| 2025-10-22 | 14.17 | 14.20 | 13.81 | 13.99 | -0.14% | 1.05 | 3.86% |
| 2025-10-21 | 13.25 | 14.19 | 13.19 | 14.01 | +5.74% | 1.75 | 6.54% |
| 2025-10-20 | 12.98 | 13.33 | 12.92 | 13.25 | +4.17% | 0.86 | 3.40% |
| 2025-10-17 | 13.33 | 13.54 | 12.69 | 12.72 | -4.14% | 0.93 | 3.69% |
| 2025-10-16 | 13.73 | 13.79 | 13.21 | 13.27 | -3.35% | 0.71 | 2.71% |
| 2025-10-15 | 13.30 | 13.77 | 13.12 | 13.73 | +3.54% | 1.20 | 4.60% |
| 2025-10-14 | 13.85 | 13.94 | 13.20 | 13.26 | -4.26% | 1.11 | 4.23% |
| 2025-10-13 | 13.00 | 14.00 | 12.72 | 13.85 | +2.37% | 1.79 | 6.82% |
| 2025-10-10 | 13.68 | 13.93 | 13.52 | 13.53 | -1.89% | 1.18 | 4.45% |
| 2025-10-09 | 13.93 | 14.03 | 13.52 | 13.79 | -0.07% | 1.35 | 5.07% |
| 2025-09-30 | 13.75 | 13.93 | 13.65 | 13.80 | +0.51% | 0.98 | 3.67% |
| 2025-09-29 | 13.94 | 13.94 | 13.57 | 13.73 | -0.44% | 1.22 | 4.59% |
| 2025-09-26 | 14.00 | 14.19 | 13.76 | 13.79 | -0.72% | 1.69 | 6.25% |
| 2025-09-25 | 13.32 | 14.33 | 13.20 | 13.89 | +3.81% | 2.97 | 11.02% |
| 2025-09-24 | 12.80 | 13.46 | 12.67 | 13.38 | +2.92% | 1.86 | 7.26% |
| 2025-09-23 | 12.81 | 13.00 | 12.23 | 13.00 | +2.12% | 1.39 | 5.67% |
| 2025-09-22 | 12.93 | 12.93 | 12.60 | 12.73 | -1.55% | 1.02 | 4.15% |
| 2025-09-19 | 12.90 | 13.03 | 12.80 | 12.93 | 0.00% | 1.04 | 4.17% |
| 2025-09-18 | 13.20 | 13.20 | 12.75 | 12.93 | -1.30% | 1.57 | 6.27% |