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
2026-09-01	13.60	13.83	0.13	0.95%	13.48	14.05	112097	15492	5.86%
2026-08-31	13.41	13.70	-0.07	-0.51%	13.38	14.11	112575	15458	5.89%
2026-08-28	14.49	13.77	-0.64	-4.44%	13.72	14.50	245793	34211	12.86%
2026-08-27	13.09	14.41	1.31	10.00%	13.04	14.41	104617	14684	5.47%
2026-08-26	12.87	13.10	0.16	1.24%	12.67	13.35	86808	11317	4.54%
2026-08-25	12.58	12.94	0.20	1.57%	12.32	13.07	73910	9478	3.87%
2026-08-24	12.70	12.74	0.16	1.27%	12.50	13.09	60810	7740	3.18%
2026-08-21	12.51	12.58	0.07	0.56%	12.27	12.72	34860	4369	1.82%
2026-08-20	12.37	12.51	0.38	3.13%	12.10	12.59	39035	4855	2.04%
2026-08-19	12.71	12.13	-0.81	-6.26%	12.05	12.73	54612	6762	2.86%
2026-08-18	12.77	12.94	0.17	1.33%	12.46	13.03	55061	7055	2.88%
2026-08-17	12.51	12.77	0.26	2.08%	12.39	12.81	53056	6691	2.78%
2026-08-14	12.37	12.51	0.15	1.21%	12.20	12.64	63588	7901	3.33%
2026-08-13	12.80	12.36	-0.31	-2.45%	12.30	12.90	66215	8335	3.46%
2026-08-12	12.32	12.67	0.35	2.84%	12.25	12.78	66253	8385	3.47%
2026-08-11	12.13	12.32	0.19	1.57%	11.90	12.52	59679	7306	3.12%
2026-08-10	11.91	12.13	0.22	1.85%	11.68	12.14	44345	5304	2.32%
2026-08-07	11.96	11.91	-0.01	-0.08%	11.53	11.99	55871	6595	2.92%
2026-08-06	11.49	11.92	0.26	2.23%	11.49	11.95	58045	6807	3.04%
2026-08-05	11.23	11.66	0.31	2.73%	11.23	11.67	62652	7233	3.28%
2026-08-04	11.11	11.35	0.28	2.53%	11.11	11.46	51858	5871	2.71%
2026-08-03	10.66	11.07	0.42	3.94%	10.58	11.07	62061	6736	3.25%
2026-07-31	10.44	10.65	0.36	3.50%	10.44	10.83	62909	6732	3.29%
2026-07-30	10.55	10.29	-0.31	-2.92%	10.17	10.75	57436	5984	3.00%
2026-07-29	10.59	10.60	0.06	0.57%	10.26	10.68	70493	7398	3.69%
2026-07-28	10.63	10.54	-0.14	-1.31%	10.50	10.95	53659	5742	2.81%
2026-07-27	10.09	10.68	0.46	4.50%	10.09	10.69	46326	4878	2.42%
2026-07-24	10.57	10.22	-0.36	-3.40%	10.13	10.60	45170	4674	2.36%
2026-07-23	10.09	10.58	0.43	4.24%	10.09	10.61	62334	6500	3.26%
2026-07-22	10.14	10.15	-0.11	-1.07%	9.98	10.50	64793	6645	3.39%
2026-07-21	10.26	10.26	-0.07	-0.68%	9.30	10.44	106578	10525	5.57%
2026-07-20	11.03	10.33	-0.51	-4.70%	10.17	11.47	85743	9327	4.48%
2026-07-17	11.68	10.84	-0.96	-8.14%	10.73	11.86	77135	8653	4.03%
2026-07-16	11.53	11.80	0.10	0.85%	11.37	12.02	60044	7078	3.14%
2026-07-15	11.65	11.70	-0.06	-0.51%	11.58	12.08	54719	6454	2.86%
2026-07-14	11.56	11.76	0.33	2.89%	11.23	11.78	66543	7667	3.48%
2026-07-13	12.19	11.43	-0.85	-6.92%	11.41	12.39	56183	6585	2.94%
2026-07-10	12.46	12.28	-0.28	-2.23%	12.23	12.73	72194	9018	3.78%
2026-07-09	12.12	12.56	0.36	2.95%	11.78	12.56	83629	10154	4.37%
2026-07-08	12.20	12.20	0.01	0.08%	11.77	12.43	65341	7933	3.42%
2026-07-07	12.79	12.19	-0.66	-5.14%	12.00	12.87	71512	8803	3.74%
2026-07-06	13.33	12.85	-0.42	-3.17%	12.67	13.66	65865	8607	3.45%
2026-07-03	13.24	13.27	0.03	0.23%	13.16	13.48	58359	7755	3.05%
2026-07-02	13.07	13.24	0.01	0.08%	12.97	13.85	91025	12234	4.76%
2026-07-01	13.37	13.23	0.02	0.15%	12.89	13.41	77811	10218	4.07%
2026-06-30	12.89	13.21	0.24	1.85%	12.81	13.37	68800	9070	3.60%
2026-06-29	13.34	12.97	-0.50	-3.71%	12.56	13.52	105996	13672	5.54%
2026-06-26	14.22	13.47	-0.92	-6.39%	13.37	14.28	87332	11958	4.57%
2026-06-25	14.95	14.39	-0.47	-3.16%	14.26	15.20	91991	13369	4.81%
2026-06-24	15.00	14.86	-0.42	-2.75%	14.51	15.54	81605	12147	4.27%
2026-06-23	15.10	15.28	0.02	0.13%	15.00	15.80	90123	13898	4.71%
2026-06-22	15.58	15.26	0.00	0.00%	14.80	15.68	85401	12922	4.47%
2026-06-18	15.50	15.26	-0.23	-1.48%	15.14	15.63	74294	11390	3.89%
2026-06-17	15.41	15.49	-0.28	-1.78%	15.28	15.70	81012	12510	4.24%
2026-06-16	15.25	15.77	0.54	3.55%	14.86	15.86	113840	17487	5.95%
2026-06-15	14.80	15.23	0.81	5.62%	14.51	15.23	89506	13461	4.68%
2026-06-12	14.90	14.42	-0.17	-1.17%	14.37	14.90	73613	10750	3.85%
2026-06-11	14.96	14.59	-0.37	-2.47%	14.32	15.28	82268	12137	4.30%
2026-06-10	15.45	14.96	-0.75	-4.77%	14.80	15.61	87537	13228	4.58%
2026-06-09	15.92	15.71	0.11	0.71%	15.32	16.08	92810	14520	4.85%
2026-06-08	16.00	15.60	-0.71	-4.35%	15.46	16.39	113718	18043	5.95%
2026-06-05	16.90	16.31	-0.30	-1.81%	16.29	17.10	141225	23560	7.39%
2026-06-04	16.58	16.61	0.06	0.36%	16.58	17.80	175596	29817	9.18%
2026-06-03	16.72	16.55	-0.19	-1.14%	16.41	17.20	231427	38835	12.10%
2026-06-02	14.50	16.74	1.52	9.99%	14.50	16.74	216700	34168	11.33%
2026-06-01	15.22	15.22	-1.69	-9.99%	15.22	15.22	24193	3682	1.27%
2026-05-29	17.34	16.91	-0.47	-2.70%	16.86	17.67	106967	18412	5.59%
2026-05-28	16.93	17.38	0.31	1.82%	16.77	17.44	102816	17649	5.38%
2026-05-27	17.63	17.07	-0.67	-3.78%	16.90	18.10	135463	23424	7.09%
2026-05-26	17.92	17.74	-0.25	-1.39%	17.52	19.20	182367	33176	9.54%
2026-05-25	17.62	17.99	0.37	2.10%	17.02	18.14	167057	29457	8.74%