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 |
|---|
| 2025-04-30 | 9.51 | 9.59 | 0.28 | 3.01% | 9.31 | 9.68 | 57429 | 5497.94 | 2.97% |
| 2025-04-29 | 9.00 | 9.31 | 0.25 | 2.76% | 8.97 | 9.42 | 56596 | 5239.23 | 2.93% |
| 2025-04-28 | 9.00 | 9.06 | -0.03 | -0.33% | 8.86 | 9.13 | 39619 | 3561.34 | 2.05% |
| 2025-04-25 | 9.25 | 9.09 | -0.05 | -0.55% | 9.05 | 9.25 | 38115 | 3482.91 | 1.97% |
| 2025-04-24 | 9.16 | 9.14 | -0.08 | -0.87% | 9.06 | 9.27 | 49734 | 4546.11 | 2.57% |
| 2025-04-23 | 9.02 | 9.22 | 0.19 | 2.10% | 9.02 | 9.22 | 44493 | 4077.55 | 2.30% |
| 2025-04-22 | 8.94 | 9.03 | 0.05 | 0.56% | 8.86 | 9.08 | 57719 | 5177.05 | 2.98% |
| 2025-04-21 | 8.90 | 8.98 | 0.09 | 1.01% | 8.77 | 9.12 | 74134 | 6634.63 | 3.83% |
| 2025-04-18 | 8.77 | 8.89 | 0.17 | 1.95% | 8.61 | 9.10 | 80451 | 7128.69 | 4.16% |
| 2025-04-17 | 8.57 | 8.72 | 0.09 | 1.04% | 8.57 | 8.83 | 30078 | 2629.89 | 1.55% |
| 2025-04-16 | 8.84 | 8.63 | -0.27 | -3.03% | 8.46 | 8.93 | 43516 | 3772.91 | 2.25% |
| 2025-04-15 | 8.82 | 8.90 | 0.08 | 0.91% | 8.72 | 8.95 | 46417 | 4105.97 | 2.40% |
| 2025-04-14 | 8.67 | 8.82 | 0.27 | 3.16% | 8.66 | 8.95 | 53680 | 4743.08 | 2.78% |
| 2025-04-11 | 8.37 | 8.55 | 0.18 | 2.15% | 7.54 | 8.66 | 50712 | 4304.26 | 2.62% |
| 2025-04-10 | 8.29 | 8.37 | 0.19 | 2.32% | 8.29 | 8.68 | 66884 | 5683.03 | 3.46% |
| 2025-04-09 | 7.75 | 8.18 | 0.22 | 2.76% | 7.21 | 8.22 | 79068 | 6107.66 | 4.09% |
| 2025-04-08 | 8.37 | 7.96 | -0.42 | -5.01% | 7.74 | 8.37 | 107388 | 8561.84 | 5.55% |
| 2025-04-07 | 8.85 | 8.38 | -0.93 | -9.99% | 8.38 | 8.85 | 38255 | 3227.86 | 1.98% |
| 2025-04-03 | 9.35 | 9.31 | -0.13 | -1.38% | 9.16 | 9.46 | 43833 | 4082.69 | 2.27% |
| 2025-04-02 | 9.49 | 9.44 | 0.02 | 0.21% | 9.31 | 9.65 | 35813 | 3405.51 | 1.85% |
| 2025-04-01 | 9.45 | 9.42 | -0.01 | -0.11% | 9.42 | 9.61 | 46917 | 4463.61 | 2.43% |
| 2025-03-31 | 9.46 | 9.43 | -0.08 | -0.84% | 9.11 | 9.52 | 72406 | 6730.26 | 3.74% |
| 2025-03-28 | 10.08 | 9.51 | -0.54 | -5.37% | 9.50 | 10.08 | 102635 | 9922.26 | 5.31% |
| 2025-03-27 | 10.10 | 10.05 | -0.14 | -1.37% | 9.82 | 10.24 | 113397 | 11347.52 | 5.86% |
| 2025-03-26 | 9.64 | 10.19 | 0.31 | 3.14% | 9.64 | 10.35 | 184090 | 18667.86 | 9.52% |
| 2025-03-25 | 10.54 | 9.88 | -1.10 | -10.02% | 9.88 | 10.77 | 295784 | 30348.20 | 15.29% |
| 2025-03-24 | 10.50 | 10.98 | 0.60 | 5.78% | 10.50 | 11.42 | 347646 | 38521.95 | 17.97% |
| 2025-03-21 | 10.26 | 10.38 | 0.12 | 1.17% | 10.11 | 10.63 | 91077 | 9469.30 | 4.71% |
| 2025-03-20 | 10.33 | 10.26 | -0.08 | -0.77% | 10.23 | 10.43 | 41605 | 4295.33 | 2.15% |
| 2025-03-19 | 10.45 | 10.34 | -0.19 | -1.80% | 10.25 | 10.48 | 55780 | 5758.61 | 2.88% |
| 2025-03-18 | 10.39 | 10.53 | 0.15 | 1.45% | 10.30 | 10.64 | 88717 | 9294.15 | 4.59% |
| 2025-03-17 | 10.24 | 10.38 | 0.14 | 1.37% | 10.20 | 10.65 | 75861 | 7906.11 | 3.92% |
| 2025-03-14 | 10.09 | 10.24 | 0.11 | 1.09% | 9.93 | 10.29 | 57238 | 5805.99 | 2.96% |
| 2025-03-13 | 10.36 | 10.13 | -0.19 | -1.84% | 9.95 | 10.38 | 60891 | 6170.20 | 3.15% |
| 2025-03-12 | 10.16 | 10.32 | 0.18 | 1.78% | 10.12 | 10.36 | 63694 | 6553.87 | 3.29% |
| 2025-03-11 | 10.04 | 10.14 | -0.03 | -0.29% | 9.92 | 10.15 | 48428 | 4869.05 | 2.50% |
| 2025-03-10 | 10.17 | 10.17 | 0.06 | 0.59% | 10.03 | 10.27 | 52087 | 5278.35 | 2.69% |
| 2025-03-07 | 10.41 | 10.11 | -0.30 | -2.88% | 10.04 | 10.42 | 101560 | 10370.69 | 5.25% |
| 2025-03-06 | 10.77 | 10.41 | -0.27 | -2.53% | 10.35 | 10.77 | 177946 | 18660.75 | 9.20% |
| 2025-03-05 | 10.75 | 10.68 | -0.17 | -1.57% | 10.41 | 11.01 | 116459 | 12424.51 | 6.02% |
| 2025-03-04 | 10.14 | 10.85 | 0.58 | 5.65% | 10.10 | 10.86 | 138727 | 14568.69 | 7.17% |
| 2025-03-03 | 10.47 | 10.27 | -0.17 | -1.63% | 10.20 | 10.73 | 83192 | 8643.37 | 4.30% |
| 2025-02-28 | 11.02 | 10.44 | -0.36 | -3.33% | 10.35 | 11.05 | 107722 | 11330.98 | 5.57% |
| 2025-02-27 | 10.61 | 10.80 | -0.09 | -0.83% | 10.56 | 11.15 | 216014 | 23431.19 | 11.17% |
| 2025-02-26 | 10.21 | 10.89 | 0.66 | 6.45% | 10.16 | 11.25 | 249005 | 26824.60 | 12.87% |
| 2025-02-25 | 10.15 | 10.23 | -0.08 | -0.78% | 10.12 | 10.35 | 53258 | 5437.89 | 2.75% |
| 2025-02-24 | 10.34 | 10.31 | -0.03 | -0.29% | 10.13 | 10.54 | 66520 | 6853.86 | 3.44% |
| 2025-02-21 | 10.30 | 10.34 | -0.01 | -0.10% | 10.14 | 10.40 | 62071 | 6385.22 | 3.21% |
| 2025-02-20 | 10.26 | 10.35 | 0.09 | 0.88% | 10.16 | 10.36 | 58678 | 6041.78 | 3.03% |
| 2025-02-19 | 9.95 | 10.26 | 0.32 | 3.22% | 9.95 | 10.26 | 50549 | 5121.27 | 2.61% |
| 2025-02-18 | 10.33 | 9.94 | -0.39 | -3.78% | 9.90 | 10.33 | 62177 | 6276.01 | 3.21% |
| 2025-02-17 | 10.06 | 10.33 | 0.29 | 2.89% | 10.06 | 10.42 | 79641 | 8187.10 | 4.12% |
| 2025-02-14 | 9.92 | 10.04 | 0.07 | 0.70% | 9.90 | 10.10 | 55779 | 5590.46 | 2.88% |
| 2025-02-13 | 10.10 | 9.97 | -0.16 | -1.58% | 9.92 | 10.16 | 57386 | 5748.12 | 2.97% |
| 2025-02-12 | 10.05 | 10.13 | 0.07 | 0.70% | 9.98 | 10.19 | 59379 | 6007.80 | 3.07% |
| 2025-02-11 | 10.14 | 10.06 | -0.11 | -1.08% | 9.93 | 10.17 | 73554 | 7383.28 | 3.80% |
| 2025-02-10 | 9.99 | 10.17 | 0.30 | 3.04% | 9.89 | 10.17 | 79065 | 7939.15 | 4.09% |
| 2025-02-07 | 9.68 | 9.87 | 0.15 | 1.54% | 9.66 | 9.99 | 104610 | 10320.33 | 5.41% |
| 2025-02-06 | 9.48 | 9.72 | 0.26 | 2.75% | 9.42 | 9.74 | 122843 | 11765.27 | 6.35% |
| 2025-02-05 | 9.23 | 9.46 | 0.25 | 2.71% | 9.07 | 9.53 | 159447 | 14981.05 | 8.24% |
| 2025-01-27 | 9.75 | 9.21 | -1.02 | -9.97% | 9.21 | 9.98 | 224116 | 21165.28 | 11.59% |
| 2025-01-24 | 10.80 | 10.23 | -1.14 | -10.03% | 10.23 | 10.80 | 247315 | 25527.76 | 12.79% |
| 2025-01-23 | 11.37 | 11.37 | 1.03 | 9.96% | 11.37 | 11.37 | 46274 | 5261.41 | 2.39% |
| 2025-01-22 | 9.40 | 10.34 | 0.94 | 10.00% | 9.39 | 10.34 | 57525 | 5866.04 | 2.97% |
| 2025-01-21 | 9.54 | 9.40 | -0.10 | -1.05% | 9.32 | 10.38 | 98422 | 9420.45 | 5.09% |
| 2025-01-20 | 9.38 | 9.50 | 0.14 | 1.50% | 9.09 | 9.63 | 65904 | 6219.83 | 3.41% |
| 2025-01-17 | 9.40 | 9.36 | -0.05 | -0.53% | 9.17 | 9.47 | 43631 | 4065.77 | 2.26% |
| 2025-01-16 | 9.34 | 9.41 | 0.18 | 1.95% | 9.22 | 9.48 | 50365 | 4718.00 | 2.60% |
| 2025-01-15 | 9.37 | 9.23 | -0.09 | -0.97% | 9.20 | 9.47 | 53857 | 5005.64 | 2.78% |
| 2025-01-14 | 8.83 | 9.32 | 0.58 | 6.64% | 8.75 | 9.34 | 64425 | 5897.15 | 3.33% |
| 2025-01-13 | 8.74 | 8.74 | -0.01 | -0.11% | 8.18 | 8.85 | 65916 | 5647.70 | 3.41% |
| 2025-01-10 | 9.25 | 8.75 | -0.47 | -5.10% | 8.71 | 9.30 | 70337 | 6322.84 | 3.64% |
| 2025-01-09 | 8.96 | 9.22 | 0.19 | 2.10% | 8.90 | 9.31 | 57878 | 5326.45 | 2.99% |
| 2025-01-08 | 9.15 | 9.03 | -0.06 | -0.66% | 8.70 | 9.25 | 66039 | 5924.46 | 3.41% |
| 2025-01-07 | 8.54 | 9.09 | 0.58 | 6.82% | 8.51 | 9.10 | 76195 | 6717.80 | 3.94% |
| 2025-01-06 | 8.67 | 8.51 | -0.13 | -1.50% | 8.23 | 8.78 | 70984 | 6061.74 | 3.67% |
| 2025-01-03 | 9.40 | 8.64 | -0.66 | -7.10% | 8.62 | 9.48 | 89432 | 8039.15 | 4.62% |
| 2025-01-02 | 9.52 | 9.30 | -0.20 | -2.11% | 9.18 | 9.68 | 73180 | 6894.40 | 3.78% |
| 2024-12-31 | 10.18 | 9.50 | -0.54 | -5.38% | 9.49 | 10.19 | 95523 | 9302.81 | 4.94% |
| 2024-12-30 | 10.18 | 10.04 | -0.19 | -1.86% | 9.71 | 10.27 | 93975 | 9394.45 | 4.86% |
深证大盘股票行情在线 K线走势图
