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
2026-05-14	19.71	18.97	-1.03	-5.15%	18.92	20.01	221203	42793	11.57%
2026-05-13	18.90	20.00	0.81	4.22%	18.86	20.70	314130	62601	16.43%
2026-05-12	19.50	19.19	-0.13	-0.67%	19.01	19.81	207091	40047	10.83%
2026-05-11	20.08	19.32	-0.57	-2.87%	18.90	20.11	244118	47056	12.77%
2026-05-08	18.99	19.89	0.45	2.31%	18.80	19.99	323463	63282	16.92%
2026-05-07	18.80	19.44	1.16	6.35%	18.42	19.72	322125	61378	16.85%
2026-05-06	17.95	18.28	0.57	3.22%	17.93	18.48	149942	27337	7.84%
2026-04-30	18.00	17.71	-0.30	-1.67%	17.38	18.08	111588	19693	5.84%
2026-04-29	17.88	18.01	-0.02	-0.11%	17.72	18.36	125761	22732	6.58%
2026-04-28	18.02	18.03	-0.79	-4.20%	17.80	18.47	174252	31391	9.11%
2026-04-27	18.43	18.82	0.40	2.17%	18.32	18.94	209981	39105	10.98%
2026-04-24	18.94	18.42	-0.72	-3.76%	18.18	19.13	236967	43787	12.39%
2026-04-23	20.30	19.14	-1.55	-7.49%	18.94	20.38	355686	69170	18.60%
2026-04-22	20.54	20.69	0.24	1.17%	20.28	21.17	418762	87349	21.90%
2026-04-21	21.04	20.45	-0.89	-4.17%	19.80	21.13	351335	71369	18.16%
2026-04-20	19.41	21.34	1.94	10.00%	19.41	21.34	436325	89653	22.56%
2026-04-17	21.06	19.40	-1.75	-8.27%	19.20	21.26	492813	97589	25.48%
2026-04-16	21.33	21.15	-0.65	-2.98%	19.84	21.79	466838	96726	24.13%
2026-04-15	22.72	21.80	-1.39	-5.99%	21.33	23.09	533029	118090	27.56%
2026-04-14	20.63	23.19	1.59	7.36%	20.48	23.76	790037	175797	40.84%
2026-04-13	20.35	21.60	-1.01	-4.47%	20.35	22.48	694274	145359	35.89%
2026-04-10	24.60	22.61	-2.51	-9.99%	22.61	24.61	246609	57493	12.75%
2026-04-09	25.00	25.12	2.28	9.98%	24.25	25.12	535423	133668	27.68%
2026-04-08	22.84	22.84	2.08	10.02%	22.84	22.84	38031	8686	1.97%
2026-04-07	20.76	20.76	1.89	10.02%	20.76	20.76	18108	3759	0.94%
2026-04-03	18.87	18.87	1.72	10.03%	18.87	18.87	41783	7884	2.16%
2026-04-02	15.59	17.15	1.56	10.01%	15.59	17.15	134934	22822	6.98%
2026-04-01	15.85	15.59	0.12	0.78%	15.37	15.93	72914	11369	3.77%
2026-03-31	15.71	15.47	-0.27	-1.72%	15.08	15.77	86285	13335	4.46%
2026-03-30	14.76	15.74	0.72	4.79%	14.63	15.78	108487	16819	5.61%
2026-03-27	14.67	15.02	0.22	1.49%	14.55	15.13	60297	8989	3.12%
2026-03-26	15.01	14.80	-0.25	-1.66%	14.57	15.25	61337	9106	3.17%
2026-03-25	14.61	15.05	0.57	3.94%	14.61	15.37	91259	13771	4.72%
2026-03-24	14.00	14.48	0.79	5.77%	13.68	14.49	86037	12090	4.45%
2026-03-23	14.48	13.69	-1.08	-7.31%	13.56	14.58	105943	14908	5.48%
2026-03-20	15.22	14.77	-0.18	-1.20%	14.71	15.99	110229	16851	5.70%
2026-03-19	15.21	14.95	-0.43	-2.80%	14.82	15.41	73011	11017	3.77%
2026-03-18	15.13	15.38	0.39	2.60%	14.91	15.42	64063	9739	3.31%
2026-03-17	15.80	14.99	-0.76	-4.83%	14.94	15.85	80394	12225	4.16%
2026-03-16	15.70	15.75	-0.07	-0.44%	15.38	15.96	64972	10149	3.36%
2026-03-13	15.62	15.82	0.00	0.00%	15.58	16.32	89554	14275	4.63%
2026-03-12	16.19	15.82	-0.47	-2.89%	15.71	16.49	90285	14444	4.67%
2026-03-11	16.60	16.29	-0.39	-2.34%	16.09	17.00	180088	29685	9.31%
2026-03-10	15.80	16.68	0.98	6.24%	15.80	16.88	122869	20221	6.35%
2026-03-09	15.63	15.70	-0.19	-1.20%	15.18	15.88	82932	12795	4.29%
2026-03-06	15.49	15.89	0.28	1.79%	15.41	16.08	75488	11938	3.90%
2026-03-05	15.67	15.61	0.13	0.84%	15.50	15.84	73235	11480	3.79%
2026-03-04	15.00	15.48	0.28	1.84%	14.85	15.88	100885	15618	5.22%
2026-03-03	15.59	15.20	-0.37	-2.38%	15.20	16.15	118726	18552	6.14%
2026-03-02	15.60	15.57	-0.25	-1.58%	15.41	16.10	114174	17930	5.90%
2026-02-27	15.71	15.82	0.00	0.00%	15.35	16.23	123574	19549	6.39%
2026-02-26	15.30	15.82	0.72	4.77%	15.25	16.44	188682	30021	9.75%
2026-02-25	15.52	15.10	-0.40	-2.58%	15.03	15.72	78830	11953	4.08%
2026-02-24	15.20	15.50	0.57	3.82%	15.15	15.68	87578	13512	4.53%
2026-02-13	15.20	14.93	-0.35	-2.29%	14.93	15.31	78788	11889	4.07%
2026-02-12	15.50	15.28	0.00	0.00%	14.94	15.62	83915	12842	4.34%
2026-02-11	15.35	15.28	-0.37	-2.36%	15.26	15.95	92383	14307	4.78%
2026-02-10	15.15	15.65	0.44	2.89%	15.15	16.22	162656	25563	8.41%
2026-02-09	15.00	15.21	0.60	4.11%	14.70	15.27	111253	16769	5.75%
2026-02-06	14.32	14.61	0.31	2.17%	14.18	15.12	122161	18042	6.32%
2026-02-05	14.64	14.30	-0.44	-2.99%	14.28	14.83	69429	10039	3.59%
2026-02-04	14.66	14.74	0.06	0.41%	14.58	15.17	120227	17805	6.22%
2026-02-03	14.26	14.68	0.60	4.26%	14.10	14.70	121604	17646	6.29%