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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.18 | 13.27 | 13.02 | 13.10 | -0.61% | 1.41 | 5.54% |
| 2025-09-16 | 13.16 | 13.36 | 12.92 | 13.18 | -0.15% | 1.68 | 6.64% |
| 2025-09-15 | 13.45 | 13.45 | 13.05 | 13.20 | -1.86% | 2.15 | 8.45% |
| 2025-09-12 | 13.66 | 13.95 | 13.40 | 13.45 | -3.65% | 4.21 | 16.03% |
| 2025-09-11 | 12.73 | 13.96 | 12.58 | 13.96 | +10.01% | 2.14 | 8.18% |
| 2025-09-10 | 12.43 | 13.12 | 12.35 | 12.69 | +1.76% | 1.22 | 4.96% |
| 2025-09-09 | 12.37 | 12.47 | 12.26 | 12.47 | +0.48% | 0.64 | 2.68% |
| 2025-09-08 | 12.36 | 12.46 | 12.10 | 12.41 | +1.64% | 0.66 | 2.80% |
| 2025-09-05 | 12.03 | 12.23 | 11.73 | 12.21 | +2.00% | 0.63 | 2.68% |
| 2025-09-04 | 12.21 | 12.42 | 11.78 | 11.97 | -0.66% | 0.88 | 3.76% |
| 2025-09-03 | 12.34 | 12.40 | 11.98 | 12.05 | -2.27% | 0.72 | 3.08% |
| 2025-09-02 | 12.66 | 12.75 | 12.16 | 12.33 | -2.91% | 1.14 | 4.76% |
| 2025-09-01 | 12.84 | 12.92 | 12.60 | 12.70 | -1.01% | 1.07 | 4.34% |
| 2025-08-29 | 12.86 | 12.86 | 12.52 | 12.83 | -0.39% | 1.15 | 4.68% |
| 2025-08-28 | 12.49 | 12.95 | 12.24 | 12.88 | +3.21% | 1.44 | 5.89% |
| 2025-08-27 | 12.81 | 13.03 | 12.47 | 12.48 | -3.11% | 1.13 | 4.55% |
| 2025-08-26 | 12.81 | 13.08 | 12.70 | 12.88 | +0.16% | 1.19 | 4.77% |
| 2025-08-25 | 12.80 | 13.01 | 12.64 | 12.86 | +2.88% | 1.75 | 7.07% |
| 2025-08-22 | 12.55 | 12.60 | 12.38 | 12.50 | -0.40% | 1.05 | 4.36% |
| 2025-08-21 | 12.73 | 12.88 | 12.44 | 12.55 | -1.18% | 1.35 | 5.53% |