汇源通信 (000586) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	13.16	13.18	-0.02	-0.15%	12.92	13.36	128383	16848	6.64%
2025-09-15	13.45	13.20	-0.25	-1.86%	13.05	13.45	163491	21500	8.45%
2025-09-12	13.66	13.45	-0.51	-3.65%	13.40	13.95	310069	42133	16.03%
2025-09-11	12.73	13.96	1.27	10.01%	12.58	13.96	158193	21378	8.18%
2025-09-10	12.43	12.69	0.22	1.76%	12.35	13.12	95944	12208	4.96%
2025-09-09	12.37	12.47	0.06	0.48%	12.26	12.47	51915	6424	2.68%
2025-09-08	12.36	12.41	0.20	1.64%	12.10	12.46	54089	6637	2.80%
2025-09-05	12.03	12.21	0.24	2.01%	11.73	12.23	51815	6254	2.68%
2025-09-04	12.21	11.97	-0.08	-0.66%	11.78	12.42	72711	8836	3.76%
2025-09-03	12.34	12.05	-0.28	-2.27%	11.98	12.40	59615	7243	3.08%
2025-09-02	12.66	12.33	-0.37	-2.91%	12.16	12.75	92118	11381	4.76%
2025-09-01	12.84	12.70	-0.13	-1.01%	12.60	12.92	83884	10712	4.34%
2025-08-29	12.86	12.83	-0.05	-0.39%	12.52	12.86	90565	11478	4.68%
2025-08-28	12.49	12.88	0.40	3.21%	12.24	12.95	113844	14416	5.89%
2025-08-27	12.81	12.48	-0.40	-3.11%	12.47	13.03	88091	11252	4.55%
2025-08-26	12.81	12.88	0.02	0.16%	12.70	13.08	92306	11926	4.77%
2025-08-25	12.80	12.86	0.36	2.88%	12.64	13.01	136842	17542	7.07%
2025-08-22	12.55	12.50	-0.05	-0.40%	12.38	12.60	84332	10507	4.36%
2025-08-21	12.73	12.55	-0.15	-1.18%	12.44	12.88	106986	13494	5.53%
2025-08-20	12.52	12.70	0.21	1.68%	12.31	13.10	127078	16092	6.57%
2025-08-19	12.29	12.49	0.24	1.96%	12.15	12.52	100451	12447	5.19%
2025-08-18	12.40	12.25	-0.15	-1.21%	12.23	12.53	106733	13207	5.52%
2025-08-15	12.31	12.40	0.15	1.22%	12.26	12.45	71326	8829	3.69%
2025-08-14	12.59	12.25	-0.27	-2.16%	12.24	12.61	84625	10464	4.37%
2025-08-13	12.58	12.52	0.03	0.24%	12.46	12.64	90345	11323	4.67%
2025-08-12	12.73	12.49	-0.21	-1.65%	12.46	12.77	136755	17164	7.07%
2025-08-11	12.90	12.70	-0.14	-1.09%	12.61	13.16	183776	23401	9.50%
2025-08-08	12.57	12.84	0.21	1.66%	12.40	12.99	191749	24395	9.91%
2025-08-07	12.43	12.63	0.27	2.18%	12.26	12.83	191699	24011	9.91%
2025-08-06	12.32	12.36	-0.35	-2.75%	12.32	12.64	211659	26258	10.94%
2025-08-05	12.18	12.71	0.65	5.39%	12.13	13.27	292454	36885	15.12%
2025-08-04	11.87	12.06	0.18	1.52%	11.71	12.09	55050	6591	2.85%
2025-08-01	11.80	11.88	0.12	1.02%	11.65	12.00	56346	6667	2.91%
2025-07-31	11.75	11.76	-0.06	-0.51%	11.70	12.20	66167	7909	3.42%
2025-07-30	11.77	11.82	0.05	0.42%	11.60	11.88	43475	5105	2.25%
2025-07-29	11.63	11.77	0.13	1.12%	11.53	11.82	44326	5168	2.29%
2025-07-28	11.45	11.64	0.20	1.75%	11.42	11.69	39848	4621	2.06%
2025-07-25	11.38	11.44	0.05	0.44%	11.35	11.47	27718	3164	1.43%
2025-07-24	11.34	11.39	0.05	0.44%	11.29	11.45	35914	4079	1.86%
2025-07-23	11.52	11.34	-0.14	-1.22%	11.30	11.54	36631	4168	1.89%
2025-07-22	11.63	11.48	-0.12	-1.03%	11.40	11.74	43921	5068	2.27%
2025-07-21	11.42	11.60	0.17	1.49%	11.37	11.64	42845	4951	2.21%
2025-07-18	11.53	11.43	-0.05	-0.44%	11.39	11.60	46463	5324	2.40%
2025-07-17	11.20	11.48	0.23	2.04%	11.18	11.55	63612	7265	3.29%
2025-07-16	11.23	11.25	0.04	0.36%	11.17	11.33	45377	5107	2.35%
2025-07-15	11.24	11.21	-0.01	-0.09%	11.02	11.40	58426	6540	3.02%
2025-07-14	11.13	11.22	0.15	1.36%	11.01	11.22	41645	4645	2.15%
2025-07-11	11.24	11.07	-0.05	-0.45%	10.98	11.24	38284	4239	1.98%
2025-07-10	11.21	11.12	-0.06	-0.54%	11.03	11.24	32332	3598	1.67%
2025-07-09	11.14	11.18	0.04	0.36%	11.06	11.25	39328	4383	2.03%
2025-07-08	11.16	11.14	0.03	0.27%	11.03	11.16	38666	4294	2.00%
2025-07-07	10.91	11.11	0.20	1.83%	10.82	11.12	36768	4038	1.90%
2025-07-04	11.06	10.91	-0.15	-1.36%	10.90	11.12	31834	3489	1.65%
2025-07-03	11.04	11.06	-0.01	-0.09%	11.04	11.17	30112	3338	1.56%
2025-07-02	11.10	11.07	0.04	0.36%	10.87	11.15	47970	5270	2.48%
2025-07-01	11.15	11.03	-0.09	-0.81%	10.91	11.28	47963	5305	2.48%
2025-06-30	11.00	11.12	0.21	1.92%	10.92	11.14	58559	6480	3.03%
2025-06-27	10.76	10.91	0.21	1.96%	10.70	10.93	48380	5238	2.50%
2025-06-26	10.73	10.70	0.00	0.00%	10.64	10.80	34158	3661	1.77%
2025-06-25	10.74	10.70	0.01	0.09%	10.60	10.85	46677	4997	2.41%
2025-06-24	10.53	10.69	0.23	2.20%	10.48	10.74	45940	4906	2.37%
2025-06-23	10.14	10.46	0.25	2.45%	10.14	10.49	38949	4034	2.01%
2025-06-20	10.24	10.21	-0.03	-0.29%	10.12	10.34	42740	4371	2.21%
2025-06-19	10.55	10.24	-0.30	-2.85%	10.18	10.65	54082	5591	2.80%
2025-06-18	10.44	10.54	0.08	0.76%	10.29	10.54	36581	3818	1.89%
2025-06-17	10.66	10.46	-0.09	-0.85%	10.35	10.66	37476	3909	1.94%
2025-06-16	10.37	10.55	0.07	0.67%	10.32	10.72	37228	3937	1.92%
2025-06-13	10.69	10.48	-0.22	-2.06%	10.40	10.74	48026	5049	2.48%
2025-06-12	10.71	10.70	-0.01	-0.09%	10.59	10.81	39959	4277	2.07%
2025-06-11	10.76	10.71	-0.05	-0.46%	10.65	10.82	30518	3275	1.58%
2025-06-10	10.87	10.76	-0.10	-0.92%	10.60	10.92	57749	6216	2.99%
2025-06-09	10.84	10.86	0.01	0.09%	10.74	10.93	47296	5129	2.44%