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
2025-12-16	13.24	13.07	-0.18	-1.36%	12.98	13.29	43467	5683	2.25%
2025-12-15	13.27	13.25	0.09	0.68%	13.00	13.45	45316	6015	2.34%
2025-12-12	13.40	13.16	-0.11	-0.83%	13.15	13.58	51492	6871	2.66%
2025-12-11	13.57	13.27	-0.25	-1.85%	13.24	13.60	47550	6366	2.46%
2025-12-10	13.59	13.52	-0.10	-0.73%	13.31	13.61	41408	5586	2.14%
2025-12-09	13.63	13.62	-0.01	-0.07%	13.51	13.87	44926	6137	2.32%
2025-12-08	13.43	13.63	0.28	2.10%	13.42	13.83	79989	10935	4.14%
2025-12-05	13.08	13.35	0.27	2.06%	12.96	13.43	46654	6189	2.41%
2025-12-04	13.13	13.08	-0.16	-1.21%	12.94	13.30	48508	6362	2.51%
2025-12-03	13.55	13.24	-0.29	-2.14%	13.10	13.62	54170	7207	2.80%
2025-12-02	13.14	13.53	0.34	2.58%	13.10	13.68	81898	10993	4.23%
2025-12-01	13.23	13.19	-0.06	-0.45%	13.10	13.37	46096	6106	2.38%
2025-11-28	12.99	13.25	0.24	1.84%	12.90	13.26	48490	6346	2.51%
2025-11-27	13.00	13.01	-0.05	-0.38%	12.97	13.30	56258	7394	2.91%
2025-11-26	13.33	13.06	-0.28	-2.10%	12.99	13.50	73834	9753	3.82%
2025-11-25	12.98	13.34	0.38	2.93%	12.98	13.50	82274	10988	4.25%
2025-11-24	12.84	12.96	0.25	1.97%	12.50	13.10	104921	13441	5.42%
2025-11-21	12.88	12.71	-0.19	-1.47%	12.63	13.29	142238	18429	7.35%
2025-11-20	12.99	12.90	-0.79	-5.77%	12.62	13.39	220964	28439	11.42%
2025-11-19	16.00	13.69	-1.52	-9.99%	13.69	16.00	252188	35316	13.04%
2025-11-11	15.29	15.21	0.05	0.33%	15.11	15.96	151634	23309	7.84%
2025-11-10	14.41	15.16	1.00	7.06%	14.41	15.49	159373	24004	8.24%
2025-11-07	14.26	14.16	-0.16	-1.12%	14.11	14.51	53945	7680	2.79%
2025-11-06	14.34	14.32	-0.04	-0.28%	14.12	14.48	61263	8759	3.17%
2025-11-05	14.13	14.36	0.22	1.56%	13.89	14.49	76926	10987	3.98%
2025-11-04	14.47	14.14	-0.31	-2.15%	14.05	14.47	58953	8392	3.05%
2025-11-03	14.15	14.45	0.55	3.96%	14.08	14.60	90769	13022	4.69%
2025-10-31	13.75	13.90	0.11	0.80%	13.61	14.01	44870	6218	2.32%
2025-10-30	14.11	13.79	-0.33	-2.34%	13.78	14.25	51034	7092	2.64%
2025-10-29	14.37	14.12	-0.26	-1.81%	14.04	14.54	45746	6473	2.36%
2025-10-28	14.18	14.38	0.13	0.91%	14.00	14.58	53818	7719	2.78%
2025-10-27	14.59	14.25	-0.15	-1.04%	14.04	14.60	78093	11119	4.04%
2025-10-24	14.25	14.40	0.15	1.05%	14.08	14.43	85777	12287	4.43%
2025-10-23	14.17	14.25	0.26	1.86%	13.82	14.42	103240	14599	5.34%
2025-10-22	14.17	13.99	-0.02	-0.14%	13.81	14.20	74583	10478	3.86%
2025-10-21	13.25	14.01	0.76	5.74%	13.19	14.19	126448	17464	6.54%
2025-10-20	12.98	13.25	0.53	4.17%	12.92	13.33	65704	8637	3.40%
2025-10-17	13.33	12.72	-0.55	-4.14%	12.69	13.54	71411	9271	3.69%
2025-10-16	13.73	13.27	-0.46	-3.35%	13.21	13.79	52501	7063	2.71%
2025-10-15	13.30	13.73	0.47	3.54%	13.12	13.77	89064	11965	4.60%
2025-10-14	13.85	13.26	-0.59	-4.26%	13.20	13.94	81906	11086	4.23%
2025-10-13	13.00	13.85	0.32	2.37%	12.72	14.00	132016	17886	6.82%
2025-10-10	13.68	13.53	-0.26	-1.89%	13.52	13.93	86117	11772	4.45%
2025-10-09	13.93	13.79	-0.01	-0.07%	13.52	14.03	98050	13478	5.07%
2025-09-30	13.75	13.80	0.07	0.51%	13.65	13.93	70955	9793	3.67%
2025-09-29	13.94	13.73	-0.06	-0.44%	13.57	13.94	88730	12179	4.59%
2025-09-26	14.00	13.79	-0.10	-0.72%	13.76	14.19	120958	16861	6.25%
2025-09-25	13.32	13.89	0.51	3.81%	13.20	14.33	213242	29738	11.02%
2025-09-24	12.80	13.38	0.38	2.92%	12.67	13.46	140439	18576	7.26%
2025-09-23	12.81	13.00	0.27	2.12%	12.23	13.00	109743	13853	5.67%
2025-09-22	12.93	12.73	-0.20	-1.55%	12.60	12.93	80252	10181	4.15%
2025-09-19	12.90	12.93	0.00	0.00%	12.80	13.03	80730	10412	4.17%
2025-09-18	13.20	12.93	-0.17	-1.30%	12.75	13.20	121274	15742	6.27%
2025-09-17	13.18	13.10	-0.08	-0.61%	13.02	13.27	107148	14060	5.54%
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%