汇源通信(000586)股票行情
汇源通信(000586)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 13.40 | 13.16 | -0.11 | -0.83% | 13.15 | 13.58 | 51492 | 6871.10 | 2.66% |
| 2025-12-11 | 13.57 | 13.27 | -0.25 | -1.85% | 13.24 | 13.60 | 47550 | 6366.17 | 2.46% |
| 2025-12-10 | 13.59 | 13.52 | -0.10 | -0.73% | 13.31 | 13.61 | 41408 | 5586.98 | 2.14% |
| 2025-12-09 | 13.63 | 13.62 | -0.01 | -0.07% | 13.51 | 13.87 | 44926 | 6137.21 | 2.32% |
| 2025-12-08 | 13.43 | 13.63 | 0.28 | 2.10% | 13.42 | 13.83 | 79989 | 10935.61 | 4.14% |
| 2025-12-05 | 13.08 | 13.35 | 0.27 | 2.06% | 12.96 | 13.43 | 46654 | 6189.01 | 2.41% |
| 2025-12-04 | 13.13 | 13.08 | -0.16 | -1.21% | 12.94 | 13.30 | 48508 | 6362.10 | 2.51% |
| 2025-12-03 | 13.55 | 13.24 | -0.29 | -2.14% | 13.10 | 13.62 | 54170 | 7207.76 | 2.80% |
| 2025-12-02 | 13.14 | 13.53 | 0.34 | 2.58% | 13.10 | 13.68 | 81898 | 10993.46 | 4.23% |
| 2025-12-01 | 13.23 | 13.19 | -0.06 | -0.45% | 13.10 | 13.37 | 46096 | 6106.64 | 2.38% |
| 2025-11-28 | 12.99 | 13.25 | 0.24 | 1.84% | 12.90 | 13.26 | 48490 | 6346.82 | 2.51% |
| 2025-11-27 | 13.00 | 13.01 | -0.05 | -0.38% | 12.97 | 13.30 | 56258 | 7394.51 | 2.91% |
| 2025-11-26 | 13.33 | 13.06 | -0.28 | -2.10% | 12.99 | 13.50 | 73834 | 9753.33 | 3.82% |
| 2025-11-25 | 12.98 | 13.34 | 0.38 | 2.93% | 12.98 | 13.50 | 82274 | 10988.33 | 4.25% |
| 2025-11-24 | 12.84 | 12.96 | 0.25 | 1.97% | 12.50 | 13.10 | 104921 | 13441.06 | 5.42% |
| 2025-11-21 | 12.88 | 12.71 | -0.19 | -1.47% | 12.63 | 13.29 | 142238 | 18429.43 | 7.35% |
| 2025-11-20 | 12.99 | 12.90 | -0.79 | -5.77% | 12.62 | 13.39 | 220964 | 28439.49 | 11.42% |
| 2025-11-19 | 16.00 | 13.69 | -1.52 | -9.99% | 13.69 | 16.00 | 252188 | 35316.76 | 13.04% |
| 2025-11-11 | 15.29 | 15.21 | 0.05 | 0.33% | 15.11 | 15.96 | 151634 | 23309.69 | 7.84% |
| 2025-11-10 | 14.41 | 15.16 | 1.00 | 7.06% | 14.41 | 15.49 | 159373 | 24004.04 | 8.24% |
| 2025-11-07 | 14.26 | 14.16 | -0.16 | -1.12% | 14.11 | 14.51 | 53945 | 7680.69 | 2.79% |
| 2025-11-06 | 14.34 | 14.32 | -0.04 | -0.28% | 14.12 | 14.48 | 61263 | 8759.73 | 3.17% |
| 2025-11-05 | 14.13 | 14.36 | 0.22 | 1.56% | 13.89 | 14.49 | 76926 | 10987.75 | 3.98% |
| 2025-11-04 | 14.47 | 14.14 | -0.31 | -2.15% | 14.05 | 14.47 | 58953 | 8392.29 | 3.05% |
| 2025-11-03 | 14.15 | 14.45 | 0.55 | 3.96% | 14.08 | 14.60 | 90769 | 13022.61 | 4.69% |
| 2025-10-31 | 13.75 | 13.90 | 0.11 | 0.80% | 13.61 | 14.01 | 44870 | 6218.37 | 2.32% |
| 2025-10-30 | 14.11 | 13.79 | -0.33 | -2.34% | 13.78 | 14.25 | 51034 | 7092.54 | 2.64% |
| 2025-10-29 | 14.37 | 14.12 | -0.26 | -1.81% | 14.04 | 14.54 | 45746 | 6473.08 | 2.36% |
| 2025-10-28 | 14.18 | 14.38 | 0.13 | 0.91% | 14.00 | 14.58 | 53818 | 7719.49 | 2.78% |
| 2025-10-27 | 14.59 | 14.25 | -0.15 | -1.04% | 14.04 | 14.60 | 78093 | 11119.46 | 4.04% |
| 2025-10-24 | 14.25 | 14.40 | 0.15 | 1.05% | 14.08 | 14.43 | 85777 | 12287.43 | 4.43% |
| 2025-10-23 | 14.17 | 14.25 | 0.26 | 1.86% | 13.82 | 14.42 | 103240 | 14599.63 | 5.34% |
| 2025-10-22 | 14.17 | 13.99 | -0.02 | -0.14% | 13.81 | 14.20 | 74583 | 10478.03 | 3.86% |
| 2025-10-21 | 13.25 | 14.01 | 0.76 | 5.74% | 13.19 | 14.19 | 126448 | 17464.69 | 6.54% |
| 2025-10-20 | 12.98 | 13.25 | 0.53 | 4.17% | 12.92 | 13.33 | 65704 | 8637.28 | 3.40% |
| 2025-10-17 | 13.33 | 12.72 | -0.55 | -4.14% | 12.69 | 13.54 | 71411 | 9271.85 | 3.69% |
| 2025-10-16 | 13.73 | 13.27 | -0.46 | -3.35% | 13.21 | 13.79 | 52501 | 7063.35 | 2.71% |
| 2025-10-15 | 13.30 | 13.73 | 0.47 | 3.54% | 13.12 | 13.77 | 89064 | 11965.66 | 4.60% |
| 2025-10-14 | 13.85 | 13.26 | -0.59 | -4.26% | 13.20 | 13.94 | 81906 | 11086.67 | 4.23% |
| 2025-10-13 | 13.00 | 13.85 | 0.32 | 2.37% | 12.72 | 14.00 | 132016 | 17886.47 | 6.82% |
| 2025-10-10 | 13.68 | 13.53 | -0.26 | -1.89% | 13.52 | 13.93 | 86117 | 11772.52 | 4.45% |
| 2025-10-09 | 13.93 | 13.79 | -0.01 | -0.07% | 13.52 | 14.03 | 98050 | 13478.47 | 5.07% |
| 2025-09-30 | 13.75 | 13.80 | 0.07 | 0.51% | 13.65 | 13.93 | 70955 | 9793.65 | 3.67% |
| 2025-09-29 | 13.94 | 13.73 | -0.06 | -0.44% | 13.57 | 13.94 | 88730 | 12179.05 | 4.59% |
| 2025-09-26 | 14.00 | 13.79 | -0.10 | -0.72% | 13.76 | 14.19 | 120958 | 16861.62 | 6.25% |
| 2025-09-25 | 13.32 | 13.89 | 0.51 | 3.81% | 13.20 | 14.33 | 213242 | 29738.82 | 11.02% |
| 2025-09-24 | 12.80 | 13.38 | 0.38 | 2.92% | 12.67 | 13.46 | 140439 | 18576.84 | 7.26% |
| 2025-09-23 | 12.81 | 13.00 | 0.27 | 2.12% | 12.23 | 13.00 | 109743 | 13853.15 | 5.67% |
| 2025-09-22 | 12.93 | 12.73 | -0.20 | -1.55% | 12.60 | 12.93 | 80252 | 10181.09 | 4.15% |
| 2025-09-19 | 12.90 | 12.93 | 0.00 | 0.00% | 12.80 | 13.03 | 80730 | 10412.87 | 4.17% |
| 2025-09-18 | 13.20 | 12.93 | -0.17 | -1.30% | 12.75 | 13.20 | 121274 | 15742.10 | 6.27% |
| 2025-09-17 | 13.18 | 13.10 | -0.08 | -0.61% | 13.02 | 13.27 | 107148 | 14060.10 | 5.54% |
| 2025-09-16 | 13.16 | 13.18 | -0.02 | -0.15% | 12.92 | 13.36 | 128383 | 16848.28 | 6.64% |
| 2025-09-15 | 13.45 | 13.20 | -0.25 | -1.86% | 13.05 | 13.45 | 163491 | 21500.05 | 8.45% |
| 2025-09-12 | 13.66 | 13.45 | -0.51 | -3.65% | 13.40 | 13.95 | 310069 | 42133.28 | 16.03% |
| 2025-09-11 | 12.73 | 13.96 | 1.27 | 10.01% | 12.58 | 13.96 | 158193 | 21378.18 | 8.18% |
| 2025-09-10 | 12.43 | 12.69 | 0.22 | 1.76% | 12.35 | 13.12 | 95944 | 12208.46 | 4.96% |
| 2025-09-09 | 12.37 | 12.47 | 0.06 | 0.48% | 12.26 | 12.47 | 51915 | 6424.85 | 2.68% |
| 2025-09-08 | 12.36 | 12.41 | 0.20 | 1.64% | 12.10 | 12.46 | 54089 | 6637.65 | 2.80% |
| 2025-09-05 | 12.03 | 12.21 | 0.24 | 2.01% | 11.73 | 12.23 | 51815 | 6254.22 | 2.68% |
| 2025-09-04 | 12.21 | 11.97 | -0.08 | -0.66% | 11.78 | 12.42 | 72711 | 8836.41 | 3.76% |
| 2025-09-03 | 12.34 | 12.05 | -0.28 | -2.27% | 11.98 | 12.40 | 59615 | 7243.41 | 3.08% |
| 2025-09-02 | 12.66 | 12.33 | -0.37 | -2.91% | 12.16 | 12.75 | 92118 | 11381.07 | 4.76% |
| 2025-09-01 | 12.84 | 12.70 | -0.13 | -1.01% | 12.60 | 12.92 | 83884 | 10712.57 | 4.34% |
| 2025-08-29 | 12.86 | 12.83 | -0.05 | -0.39% | 12.52 | 12.86 | 90565 | 11478.14 | 4.68% |
| 2025-08-28 | 12.49 | 12.88 | 0.40 | 3.21% | 12.24 | 12.95 | 113844 | 14416.59 | 5.89% |
| 2025-08-27 | 12.81 | 12.48 | -0.40 | -3.11% | 12.47 | 13.03 | 88091 | 11252.56 | 4.55% |
| 2025-08-26 | 12.81 | 12.88 | 0.02 | 0.16% | 12.70 | 13.08 | 92306 | 11926.33 | 4.77% |
| 2025-08-25 | 12.80 | 12.86 | 0.36 | 2.88% | 12.64 | 13.01 | 136842 | 17542.05 | 7.07% |
| 2025-08-22 | 12.55 | 12.50 | -0.05 | -0.40% | 12.38 | 12.60 | 84332 | 10507.98 | 4.36% |
| 2025-08-21 | 12.73 | 12.55 | -0.15 | -1.18% | 12.44 | 12.88 | 106986 | 13494.49 | 5.53% |
| 2025-08-20 | 12.52 | 12.70 | 0.21 | 1.68% | 12.31 | 13.10 | 127078 | 16092.66 | 6.57% |
| 2025-08-19 | 12.29 | 12.49 | 0.24 | 1.96% | 12.15 | 12.52 | 100451 | 12447.87 | 5.19% |
| 2025-08-18 | 12.40 | 12.25 | -0.15 | -1.21% | 12.23 | 12.53 | 106733 | 13207.38 | 5.52% |
| 2025-08-15 | 12.31 | 12.40 | 0.15 | 1.22% | 12.26 | 12.45 | 71326 | 8829.25 | 3.69% |
| 2025-08-14 | 12.59 | 12.25 | -0.27 | -2.16% | 12.24 | 12.61 | 84625 | 10464.67 | 4.37% |
| 2025-08-13 | 12.58 | 12.52 | 0.03 | 0.24% | 12.46 | 12.64 | 90345 | 11323.24 | 4.67% |
| 2025-08-12 | 12.73 | 12.49 | -0.21 | -1.65% | 12.46 | 12.77 | 136755 | 17164.90 | 7.07% |
| 2025-08-11 | 12.90 | 12.70 | -0.14 | -1.09% | 12.61 | 13.16 | 183776 | 23401.89 | 9.50% |
| 2025-08-08 | 12.57 | 12.84 | 0.21 | 1.66% | 12.40 | 12.99 | 191749 | 24395.43 | 9.91% |
深证大盘股票行情在线 K线走势图
汇源通信(000586)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
