汇源通信（000586）历史行情

以下为汇源通信近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	11.470	11.700	11.980	11.310	0.220	1.916%	477.33万	0.56亿	2.497%
2026-10-19	11.300	11.480	11.630	10.950	0.030	0.262%	4.96万	0.00亿	0.000%
2026-10-16	11.500	11.450	11.770	11.320	0.170	1.507%	5.17万	0.00亿	0.000%
2026-10-15	11.650	11.280	11.680	11.240	-0.580	-4.890%	4.17万	0.00亿	0.000%
2026-10-14	12.240	11.860	12.240	11.840	-0.250	-2.064%	4.58万	0.00亿	0.000%
2026-10-13	11.630	12.110	12.200	11.160	0.340	2.889%	5.54万	0.00亿	0.000%
2026-10-12	12.260	11.770	12.260	11.740	-0.460	-3.761%	4.31万	0.00亿	0.000%
2026-10-09	12.280	12.230	12.280	11.430	-0.090	-0.731%	7.24万	0.00亿	0.000%
2026-10-08	12.510	12.320	12.850	12.000	-0.190	-1.519%	6.00万	0.00亿	0.000%
2026-10-07	12.890	12.510	13.000	12.470	-0.260	-2.036%	471.67万	0.59亿	2.467%
2026-10-06	12.890	12.510	13.000	12.470	-0.260	-2.036%	471.67万	0.59亿	2.467%
2026-10-05	12.890	12.510	13.000	12.470	-0.260	-2.036%	471.67万	0.59亿	2.467%
2026-10-02	12.890	12.510	13.000	12.470	-0.260	-2.036%	471.67万	0.59亿	2.467%
2026-10-01	12.890	12.510	13.000	12.470	-0.260	-2.036%	471.67万	0.59亿	2.467%
2026-09-30	12.890	12.510	13.000	12.470	-0.260	-2.036%	4.72万	0.00亿	0.000%
2026-09-29	12.640	12.770	12.950	12.490	0.050	0.393%	5.97万	0.00亿	0.000%
2026-09-28	13.370	12.720	13.390	12.410	-0.690	-5.145%	8.50万	0.00亿	0.000%
2026-09-27	13.620	13.410	13.730	13.360	-0.210	-1.542%	457.30万	0.62亿	2.392%
2026-09-24	13.620	13.410	13.730	13.360	-0.210	-1.542%	4.57万	0.00亿	0.000%
2026-09-23	13.930	13.620	13.960	13.500	-0.260	-1.873%	5.42万	0.00亿	0.000%
2026-09-22	14.440	13.880	14.440	13.830	-0.290	-2.047%	7.10万	0.00亿	0.000%
2026-09-21	13.800	14.170	14.550	13.700	0.550	4.038%	12.85万	0.00亿	0.000%
2026-09-18	14.120	13.620	14.200	13.530	-0.280	-2.014%	8.81万	0.00亿	0.000%
2026-09-17	14.400	13.900	14.400	13.870	-0.380	-2.661%	7.67万	0.00亿	0.000%
2026-09-16	13.440	14.280	14.390	13.370	0.770	5.699%	13.86万	0.00亿	0.000%
2026-09-15	14.110	13.510	14.230	13.490	-0.600	-4.252%	11.61万	0.00亿	0.000%
2026-09-14	14.200	14.110	14.440	13.600	-0.170	-1.190%	14.33万	0.00亿	0.000%
2026-09-11	14.070	14.280	14.880	13.980	0.140	0.990%	22.35万	0.00亿	0.000%
2026-09-10	14.130	14.140	14.400	13.950	-0.590	-4.005%	18.64万	0.00亿	0.000%
2026-09-09	13.980	14.730	15.190	13.850	0.920	6.662%	23.85万	0.00亿	0.000%
2026-09-08	13.700	13.810	13.980	13.610	0.090	0.656%	5.72万	0.00亿	0.000%
2026-09-07	13.390	13.720	13.790	13.390	0.260	1.932%	4.79万	0.00亿	0.000%
2026-09-04	13.720	13.460	14.040	13.310	-0.160	-1.175%	5.98万	0.00亿	0.000%
2026-09-03	13.840	13.620	13.940	13.530	-0.140	-1.017%	5.45万	0.00亿	0.000%
2026-09-02	13.610	13.760	13.890	13.590	-0.070	-0.506%	6.96万	0.00亿	0.000%
2026-09-01	13.600	13.830	14.050	13.480	0.130	0.949%	11.21万	0.00亿	0.000%
2026-08-31	13.410	13.700	14.110	13.380	-0.070	-0.508%	11.26万	0.00亿	0.000%
2026-08-28	14.490	13.770	14.500	13.720	-0.640	-4.441%	24.58万	0.00亿	0.000%
2026-08-27	13.090	14.410	14.410	13.040	1.310	10.000%	10.46万	0.00亿	0.000%
2026-08-26	12.870	13.100	13.350	12.670	0.160	1.236%	8.68万	0.00亿	0.000%
2026-08-25	12.580	12.940	13.070	12.320	0.200	1.570%	7.39万	0.00亿	0.000%
2026-08-24	12.700	12.740	13.090	12.500	0.160	1.272%	6.08万	0.00亿	0.000%
2026-08-21	12.510	12.580	12.720	12.270	0.070	0.560%	3.49万	0.00亿	0.000%
2026-08-20	12.370	12.510	12.590	12.100	0.380	3.133%	3.90万	0.00亿	0.000%
2026-08-19	12.710	12.130	12.730	12.050	-0.810	-6.260%	5.46万	0.00亿	0.000%
2026-08-18	12.770	12.940	13.030	12.460	0.170	1.331%	5.51万	0.00亿	0.000%
2026-08-17	12.510	12.770	12.810	12.390	0.260	2.078%	5.31万	0.00亿	0.000%
2026-08-14	12.370	12.510	12.640	12.200	0.150	1.214%	6.36万	0.00亿	0.000%
2026-08-13	12.800	12.360	12.900	12.300	-0.310	-2.447%	6.62万	0.00亿	0.000%
2026-08-12	12.320	12.670	12.780	12.250	0.350	2.841%	6.63万	0.00亿	0.000%
2026-08-11	12.130	12.320	12.520	11.900	0.190	1.566%	5.97万	0.00亿	0.000%
2026-08-10	11.910	12.130	12.140	11.680	0.220	1.847%	4.43万	0.00亿	0.000%
2026-08-07	11.960	11.910	11.990	11.530	-0.010	-0.084%	5.59万	0.00亿	0.000%
2026-08-06	11.490	11.920	11.950	11.490	0.260	2.230%	5.80万	0.00亿	0.000%
2026-08-05	11.230	11.660	11.670	11.230	0.310	2.731%	6.27万	0.00亿	0.000%
2026-08-04	11.110	11.350	11.460	11.110	0.280	2.529%	5.19万	0.00亿	0.000%
2026-08-03	10.660	11.070	11.070	10.580	0.420	3.944%	6.21万	0.00亿	0.000%
2026-07-31	10.440	10.650	10.830	10.440	0.360	3.499%	6.29万	0.00亿	0.000%
2026-07-30	10.550	10.290	10.750	10.170	-0.310	-2.925%	5.74万	0.00亿	0.000%
2026-07-29	10.590	10.600	10.680	10.260	0.060	0.569%	7.05万	0.00亿	0.000%
2026-07-28	10.630	10.540	10.950	10.500	-0.140	-1.311%	5.37万	0.00亿	0.000%
2026-07-27	10.090	10.680	10.690	10.090	0.460	4.501%	4.63万	0.00亿	0.000%
2026-07-24	10.570	10.220	10.600	10.130	-0.360	-3.403%	4.52万	0.00亿	0.000%
2026-07-23	10.090	10.580	10.610	10.090	0.430	4.236%	6.23万	0.00亿	0.000%
2026-07-22	10.140	10.150	10.500	9.980	-0.110	-1.072%	6.48万	0.00亿	0.000%
2026-07-21	10.260	10.260	10.440	9.300	-0.070	-0.678%	10.66万	0.00亿	0.000%
2026-07-20	11.030	10.330	11.470	10.170	-0.510	-4.705%	8.57万	0.00亿	0.000%
2026-07-17	11.680	10.840	11.860	10.730	-0.960	-8.136%	7.71万	0.00亿	0.000%
2026-07-16	11.530	11.800	12.020	11.370	0.100	0.855%	6.00万	0.00亿	0.000%
2026-07-15	11.650	11.700	12.080	11.580	-0.060	-0.510%	5.47万	0.00亿	0.000%
2026-07-14	11.560	11.760	11.780	11.230	0.330	2.887%	6.65万	0.00亿	0.000%
2026-07-13	12.190	11.430	12.390	11.410	-0.850	-6.922%	5.62万	0.00亿	0.000%
2026-07-10	12.460	12.280	12.730	12.230	-0.280	-2.229%	7.22万	0.00亿	0.000%
2026-07-09	12.120	12.560	12.560	11.780	0.360	2.951%	8.36万	0.00亿	0.000%
2026-07-08	12.200	12.200	12.430	11.770	0.010	0.082%	6.53万	0.00亿	0.000%
2026-07-07	12.790	12.190	12.870	12.000	-0.660	-5.136%	7.15万	0.00亿	0.000%
2026-07-06	13.330	12.850	13.660	12.670	-0.420	-3.165%	6.59万	0.00亿	0.000%
2026-07-03	13.240	13.270	13.480	13.160	0.030	0.227%	5.84万	0.00亿	0.000%
2026-07-02	13.070	13.240	13.850	12.970	0.010	0.076%	9.10万	0.00亿	0.000%
2026-07-01	13.370	13.230	13.410	12.890	0.020	0.151%	7.78万	0.00亿	0.000%
2026-06-30	12.890	13.210	13.370	12.810	0.240	1.850%	6.88万	0.00亿	0.000%
2026-06-29	13.340	12.970	13.520	12.560	-0.500	-3.712%	10.60万	0.00亿	0.000%
2026-06-26	14.220	13.470	14.280	13.370	-0.920	-6.393%	8.73万	0.00亿	0.000%
2026-06-25	14.950	14.390	15.200	14.260	-0.470	-3.163%	9.20万	0.00亿	0.000%
2026-06-24	15.000	14.860	15.540	14.510	-0.420	-2.749%	8.16万	0.00亿	0.000%
2026-06-23	15.100	15.280	15.800	15.000	0.020	0.131%	9.01万	0.00亿	0.000%
2026-06-22	15.580	15.260	15.680	14.800	0.000	0.000%	8.54万	0.00亿	0.000%
2026-06-18	15.500	15.260	15.630	15.140	-0.230	-1.485%	7.43万	0.00亿	0.000%
2026-06-17	15.410	15.490	15.700	15.280	-0.280	-1.776%	8.10万	0.00亿	0.000%
2026-06-16	15.250	15.770	15.860	14.860	0.540	3.546%	11.38万	0.00亿	0.000%
2026-06-15	14.800	15.230	15.230	14.510	0.810	5.617%	8.95万	0.00亿	0.000%
2026-06-12	14.900	14.420	14.900	14.370	-0.170	-1.165%	7.36万	0.00亿	0.000%
2026-06-11	14.960	14.590	15.280	14.320	-0.370	-2.473%	8.23万	0.00亿	0.000%
2026-06-10	15.450	14.960	15.610	14.800	-0.750	-4.774%	8.75万	0.00亿	0.000%
2026-06-09	15.920	15.710	16.080	15.320	0.110	0.705%	9.28万	0.00亿	0.000%
2026-06-08	16.000	15.600	16.390	15.460	-0.710	-4.353%	11.37万	0.00亿	0.000%
2026-06-05	16.900	16.310	17.100	16.290	-0.300	-1.806%	14.12万	0.00亿	0.000%
2026-06-04	16.580	16.610	17.800	16.580	0.060	0.363%	17.56万	0.00亿	0.000%
2026-06-03	16.720	16.550	17.200	16.410	-0.190	-1.135%	23.14万	0.00亿	0.000%
2026-06-02	14.500	16.740	16.740	14.500	1.520	9.987%	21.67万	0.00亿	0.000%
2026-06-01	15.220	15.220	15.220	15.220	-1.690	-9.994%	2.42万	0.00亿	0.000%
2026-05-29	17.340	16.910	17.670	16.860	-0.470	-2.704%	10.70万	0.00亿	0.000%
2026-05-28	16.930	17.380	17.440	16.770	0.310	1.816%	10.28万	0.00亿	0.000%
2026-05-27	17.630	17.070	18.100	16.900	-0.670	-3.777%	13.55万	0.00亿	0.000%
2026-05-26	17.920	17.740	19.200	17.520	-0.250	-1.390%	18.24万	0.00亿	0.000%
2026-05-25	17.620	17.990	18.140	17.020	0.370	2.100%	16.71万	0.00亿	0.000%
2026-05-22	17.660	17.620	17.730	16.910	-0.360	-2.002%	18.28万	0.00亿	0.000%
2026-05-21	19.680	17.980	19.790	17.980	-2.000	-10.010%	24.56万	0.00亿	0.000%
2026-05-20	20.060	19.980	20.450	19.820	-0.590	-2.868%	31.49万	0.00亿	0.000%
2026-05-19	19.070	20.570	20.570	19.030	1.870	10.000%	18.30万	0.00亿	0.000%
2026-05-18	18.170	18.700	18.890	18.170	0.530	2.917%	12.66万	0.00亿	0.000%
2026-05-15	18.870	18.170	19.180	18.010	-0.800	-4.217%	17.79万	0.00亿	0.000%
2026-05-14	19.710	18.970	20.010	18.920	-1.030	-5.150%	22.12万	0.00亿	0.000%
2026-05-13	18.900	20.000	20.700	18.860	0.810	4.221%	31.41万	0.00亿	0.000%
2026-05-12	19.500	19.190	19.810	19.010	-0.130	-0.673%	20.71万	0.00亿	0.000%
2026-05-11	20.080	19.320	20.110	18.900	-0.570	-2.866%	24.41万	0.00亿	0.000%
2026-05-08	18.990	19.890	19.990	18.800	0.450	2.315%	32.35万	0.00亿	0.000%
2026-05-07	18.800	19.440	19.720	18.420	1.160	6.346%	32.21万	0.00亿	0.000%
2026-05-06	17.950	18.280	18.480	17.930	0.570	3.219%	14.99万	0.00亿	0.000%
2026-04-30	18.000	17.710	18.080	17.380	-0.300	-1.666%	11.16万	0.00亿	0.000%
2026-04-29	17.880	18.010	18.360	17.720	-0.020	-0.111%	12.58万	0.00亿	0.000%
2026-04-28	18.020	18.030	18.470	17.800	-0.790	-4.198%	17.43万	0.00亿	0.000%
2026-04-27	18.430	18.820	18.940	18.320	0.400	2.172%	21.00万	0.00亿	0.000%
2026-04-24	18.940	18.420	19.130	18.180	-0.720	-3.762%	23.70万	0.00亿	0.000%
2026-04-23	20.300	19.140	20.380	18.940	-1.550	-7.492%	35.57万	0.00亿	0.000%
2026-04-22	20.540	20.690	21.170	20.280	0.000	0.000%	41.88万	0.00亿	0.000%
2026-04-21	21.040	20.450	21.130	19.800	-0.890	-4.171%	35.13万	0.00亿	0.000%
2026-04-20	19.410	21.340	21.340	19.410	0.000	0.000%	43.63万	0.00亿	0.000%
2026-04-17	21.060	19.400	21.260	19.200	0.000	0.000%	49.28万	0.00亿	0.000%
2026-04-16	21.330	21.150	21.790	19.840	-0.650	-2.980%	46.68万	9.67亿	24.420%
2026-04-15	22.720	21.800	23.090	21.330	0.000	0.000%	53.30万	0.00亿	0.000%
2026-04-14	20.630	23.190	23.760	20.480	1.590	7.361%	79.00万	0.00亿	0.000%
2026-04-13	20.350	21.600	22.480	20.350	0.000	0.000%	69.43万	0.00亿	0.000%
2026-04-10	24.600	22.610	24.610	22.610	0.000	0.000%	24.66万	0.00亿	0.000%
2026-04-09	25.000	25.120	25.120	24.250	0.000	0.000%	53.54万	0.00亿	0.000%
2026-04-08	22.840	22.840	22.840	22.840	0.000	0.000%	3.80万	0.00亿	0.000%
2026-04-07	20.760	20.760	20.760	20.760	0.000	0.000%	1.81万	0.00亿	0.000%
2026-04-03	18.870	18.870	18.870	18.870	0.000	0.000%	4.18万	0.00亿	0.000%
2026-04-02	15.590	17.150	17.150	15.590	0.000	0.000%	13.49万	0.00亿	0.000%
2026-04-01	15.850	15.590	15.930	15.370	0.000	0.000%	7.29万	0.00亿	0.000%