汇源通信

000586
🏛️ 中国 →
13.73
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 12.81 12.92 12.68 12.91 767.0K
09:35 12.89 12.98 12.87 12.97 388.1K
09:40 12.98 13.23 12.97 13.18 1,043.5K
09:45 13.18 13.20 13.07 13.08 860.8K
09:50 13.08 13.17 13.05 13.14 421.2K
09:55 13.14 13.17 13.12 13.17 348.3K
10:00 13.17 13.25 13.14 13.16 705.3K
10:05 13.16 13.22 13.14 13.19 348.7K
10:10 13.19 13.21 13.13 13.18 290.6K
10:15 13.18 13.25 13.17 13.25 490.1K
10:20 13.24 13.32 13.24 13.27 774.1K
10:25 13.26 13.27 13.22 13.22 164.8K
10:30 13.23 13.25 13.20 13.24 178.5K
10:35 13.25 13.25 13.21 13.21 164.8K
10:40 13.21 13.23 13.18 13.20 205.5K
10:45 13.20 13.22 13.18 13.19 105.7K
10:50 13.20 13.30 13.19 13.28 356.8K
10:55 13.28 13.33 13.27 13.33 438.0K
11:00 13.32 13.36 13.31 13.35 377.7K
11:05 13.35 13.36 13.31 13.33 213.1K
11:10 13.35 13.36 13.32 13.34 157.2K
11:15 13.35 13.36 13.32 13.35 171.8K
11:20 13.35 13.36 13.34 13.36 190.8K
11:25 13.35 13.35 13.34 13.34 102.4K
11:30 13.35 13.35 13.35 13.35 13.0K
13:00 13.34 13.37 13.30 13.32 264.4K
13:05 13.31 13.32 13.28 13.32 210.2K
13:10 13.32 13.35 13.28 13.28 125.1K
13:15 13.28 13.29 13.27 13.27 111.6K
13:20 13.27 13.31 13.25 13.31 180.5K
13:25 13.31 13.32 13.28 13.31 88.2K
13:30 13.31 13.31 13.29 13.31 117.3K
13:35 13.31 13.32 13.30 13.31 100.1K
13:40 13.31 13.32 13.30 13.31 55.6K
13:45 13.31 13.34 13.30 13.34 187.1K
13:50 13.32 13.35 13.32 13.35 139.9K
13:55 13.35 13.35 13.30 13.30 150.9K
14:00 13.30 13.34 13.30 13.31 119.4K
14:05 13.31 13.33 13.30 13.32 104.2K
14:10 13.32 13.33 13.30 13.33 99.7K
14:15 13.33 13.34 13.32 13.34 112.6K
14:20 13.33 13.35 13.33 13.34 83.5K
14:25 13.34 13.40 13.31 13.39 611.3K
14:30 13.38 13.45 13.37 13.45 381.5K
14:35 13.45 13.46 13.39 13.40 242.0K
14:40 13.40 13.41 13.37 13.38 208.2K
14:45 13.38 13.39 13.37 13.37 296.5K
14:50 13.38 13.38 13.35 13.36 318.0K
14:55 13.35 13.38 13.35 13.38 224.0K
15:40 13.38 13.38 13.38 13.38 234.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 13.94 13.94 13.57 13.73 8.9M
2025-09-26 14.00 14.19 13.76 13.79 12.1M
2025-09-25 13.32 14.33 13.20 13.89 21.3M
2025-09-24 12.80 13.46 12.67 13.38 14.0M
2025-09-23 12.81 13.00 12.23 13.00 11.0M
2025-09-22 12.93 12.93 12.60 12.73 8.0M
2025-09-19 12.90 13.03 12.80 12.93 8.1M
2025-09-18 13.20 13.20 12.75 12.93 12.1M
2025-09-17 13.18 13.27 13.02 13.10 10.7M
2025-09-16 13.16 13.36 12.92 13.18 12.8M
2025-09-15 13.45 13.45 13.05 13.20 16.3M
2025-09-12 13.66 13.95 13.40 13.45 31.0M
2025-09-11 12.73 13.96 12.58 13.96 15.8M
2025-09-10 12.43 13.12 12.35 12.69 9.6M
2025-09-09 12.37 12.47 12.26 12.47 5.2M
2025-09-08 12.36 12.46 12.10 12.41 5.4M
2025-09-05 12.03 12.23 11.73 12.21 5.2M
2025-09-04 12.21 12.42 11.78 11.97 7.3M
2025-09-03 12.34 12.40 11.98 12.05 6.0M
2025-09-02 12.66 12.75 12.16 12.33 9.2M
2025-09-01 12.84 12.92 12.60 12.70 8.4M
2025-08-29 12.86 12.86 12.52 12.83 9.1M
2025-08-28 12.49 12.95 12.24 12.88 11.4M
2025-08-27 12.81 13.03 12.47 12.48 8.8M
2025-08-26 12.81 13.08 12.70 12.88 9.2M
2025-08-25 12.80 13.01 12.64 12.86 13.7M
2025-08-22 12.55 12.60 12.38 12.50 8.4M
2025-08-21 12.73 12.88 12.44 12.55 10.7M
2025-08-20 12.52 13.10 12.31 12.70 12.7M
2025-08-19 12.29 12.52 12.15 12.49 10.0M
2025-08-18 12.40 12.53 12.23 12.25 10.7M
2025-08-15 12.31 12.45 12.26 12.40 7.1M
2025-08-14 12.59 12.61 12.24 12.25 8.5M
2025-08-13 12.58 12.64 12.46 12.52 9.0M
2025-08-12 12.73 12.77 12.46 12.49 13.7M
2025-08-11 12.90 13.16 12.61 12.70 18.4M
2025-08-08 12.57 12.99 12.40 12.84 19.2M
2025-08-07 12.43 12.83 12.26 12.63 19.2M
2025-08-06 12.32 12.64 12.32 12.36 21.2M
2025-08-05 12.18 13.27 12.13 12.71 29.2M
2025-08-04 11.87 12.09 11.71 12.06 5.5M
2025-08-01 11.80 12.00 11.65 11.88 5.6M
2025-07-31 11.75 12.20 11.70 11.76 6.6M
2025-07-30 11.77 11.88 11.60 11.82 4.3M
2025-07-29 11.63 11.82 11.53 11.77 4.4M
2025-07-28 11.45 11.69 11.42 11.64 4.0M
2025-07-25 11.38 11.47 11.35 11.44 2.8M
2025-07-24 11.34 11.45 11.29 11.39 3.6M
2025-07-23 11.52 11.54 11.30 11.34 3.7M
2025-07-22 11.63 11.74 11.40 11.48 4.4M
2025-07-21 11.42 11.64 11.37 11.60 4.3M
2025-07-18 11.53 11.60 11.39 11.43 4.6M
2025-07-17 11.20 11.55 11.18 11.48 6.4M
2025-07-16 11.23 11.33 11.17 11.25 4.5M
2025-07-15 11.24 11.40 11.02 11.21 5.8M
2025-07-14 11.13 11.22 11.01 11.22 4.2M
2025-07-11 11.24 11.24 10.98 11.07 3.8M
2025-07-10 11.21 11.24 11.03 11.12 3.2M
2025-07-09 11.14 11.25 11.06 11.18 3.9M
2025-07-08 11.16 11.16 11.03 11.14 3.9M
2025-07-07 10.91 11.12 10.82 11.11 3.7M
2025-07-04 11.06 11.12 10.90 10.91 3.2M
2025-07-03 11.04 11.17 11.04 11.06 3.0M
2025-07-02 11.10 11.15 10.87 11.07 4.8M
2025-07-01 11.15 11.28 10.91 11.03 4.8M
2025-06-30 11.00 11.14 10.92 11.12 5.9M
2025-06-27 10.76 10.93 10.70 10.91 4.8M
2025-06-26 10.73 10.80 10.64 10.70 3.4M
2025-06-25 10.74 10.85 10.60 10.70 4.7M
2025-06-24 10.53 10.74 10.48 10.69 4.6M
2025-06-23 10.14 10.49 10.14 10.46 3.9M
2025-06-20 10.24 10.34 10.12 10.21 4.3M
2025-06-19 10.55 10.65 10.18 10.24 5.4M
2025-06-18 10.44 10.54 10.29 10.54 3.7M
2025-06-17 10.66 10.66 10.35 10.46 3.7M
2025-06-16 10.37 10.72 10.32 10.55 3.7M
2025-06-13 10.69 10.74 10.40 10.48 4.8M
2025-06-12 10.71 10.81 10.59 10.70 4.0M
2025-06-11 10.76 10.82 10.65 10.71 3.1M
2025-06-10 10.87 10.92 10.60 10.76 5.8M
2025-06-09 10.84 10.93 10.74 10.86 4.7M
2025-06-06 10.61 10.94 10.56 10.85 6.9M
2025-06-05 10.53 10.68 10.38 10.60 4.6M
2025-06-04 10.41 10.67 10.33 10.45 3.9M
2025-06-03 10.12 10.48 10.12 10.35 4.9M
2025-05-30 10.44 10.47 10.15 10.21 4.5M
2025-05-29 10.32 10.52 10.24 10.45 3.8M
2025-05-28 10.35 10.49 10.25 10.32 3.0M
2025-05-27 10.29 10.40 10.23 10.34 3.0M
2025-05-26 10.16 10.37 10.11 10.34 3.1M
2025-05-23 10.36 10.48 10.15 10.16 5.4M
2025-05-22 10.53 10.69 10.30 10.36 6.3M
2025-05-21 10.63 10.71 10.48 10.65 5.2M
2025-05-20 10.31 10.79 10.27 10.63 8.0M
2025-05-19 10.17 10.82 10.14 10.36 12.1M
2025-05-16 10.08 10.20 10.02 10.14 2.7M
2025-05-15 10.13 10.15 10.00 10.06 3.5M
2025-05-14 10.15 10.24 10.07 10.13 3.3M
2025-05-13 10.25 10.35 10.09 10.13 4.1M
2025-05-12 10.19 10.30 10.11 10.24 3.4M
2025-05-09 10.24 10.24 10.03 10.12 4.3M
2025-05-08 9.98 10.25 9.94 10.25 5.7M
2025-05-07 10.01 10.10 9.88 9.98 6.3M
2025-05-06 9.62 9.95 9.62 9.92 6.3M
2025-04-30 9.51 9.68 9.31 9.59 5.7M
2025-04-29 9.00 9.42 8.97 9.31 5.7M
2025-04-28 9.00 9.13 8.86 9.06 4.0M
2025-04-25 9.25 9.25 9.05 9.09 3.8M
2025-04-24 9.16 9.27 9.06 9.14 5.0M
2025-04-23 9.02 9.22 9.02 9.22 4.4M
2025-04-22 8.94 9.08 8.86 9.03 5.8M
2025-04-21 8.90 9.12 8.77 8.98 7.4M
2025-04-18 8.77 9.10 8.61 8.89 8.0M
2025-04-17 8.57 8.83 8.57 8.72 3.0M
2025-04-16 8.84 8.93 8.46 8.63 4.4M
2025-04-15 8.82 8.95 8.72 8.90 4.6M
2025-04-14 8.67 8.95 8.66 8.82 5.4M
2025-04-11 8.37 8.66 7.54 8.55 5.1M
2025-04-10 8.29 8.68 8.29 8.37 6.7M
2025-04-09 7.75 8.22 7.21 8.18 7.9M
2025-04-08 8.37 8.37 7.74 7.96 10.7M
2025-04-07 8.85 8.85 8.38 8.38 3.8M
2025-04-03 9.35 9.46 9.16 9.31 4.4M
2025-04-02 9.49 9.65 9.31 9.44 3.6M
2025-04-01 9.45 9.61 9.42 9.42 4.7M
2025-03-31 9.46 9.52 9.11 9.43 7.2M
2025-03-28 10.08 10.08 9.50 9.51 10.3M
2025-03-27 10.10 10.24 9.82 10.05 11.3M
2025-03-26 9.64 10.35 9.64 10.19 18.4M
2025-03-25 10.54 10.77 9.88 9.88 29.6M
2025-03-24 10.50 11.42 10.50 10.98 34.8M
2025-03-21 10.26 10.63 10.11 10.38 9.1M
2025-03-20 10.33 10.43 10.23 10.26 4.2M
2025-03-19 10.45 10.48 10.25 10.34 5.6M
2025-03-18 10.39 10.64 10.30 10.53 8.9M
2025-03-17 10.24 10.65 10.20 10.38 7.6M
2025-03-14 10.09 10.29 9.93 10.24 5.7M
2025-03-13 10.36 10.38 9.95 10.13 6.1M
2025-03-12 10.16 10.36 10.12 10.32 6.4M
2025-03-11 10.04 10.15 9.92 10.14 4.8M
2025-03-10 10.17 10.27 10.03 10.17 5.2M
2025-03-07 10.41 10.42 10.04 10.11 10.2M
2025-03-06 10.77 10.77 10.35 10.41 17.8M
2025-03-05 10.75 11.01 10.41 10.68 11.6M
2025-03-04 10.14 10.86 10.10 10.85 13.9M
2025-03-03 10.47 10.73 10.20 10.27 8.3M
2025-02-28 11.02 11.05 10.35 10.44 10.8M
2025-02-27 10.61 11.15 10.56 10.80 21.6M
2025-02-26 10.21 11.25 10.16 10.89 24.9M
2025-02-25 10.15 10.35 10.12 10.23 5.3M
2025-02-24 10.34 10.54 10.13 10.31 6.7M
2025-02-21 10.30 10.40 10.14 10.34 6.2M
2025-02-20 10.26 10.36 10.16 10.35 5.9M
2025-02-19 9.95 10.26 9.95 10.26 5.1M
2025-02-18 10.33 10.33 9.90 9.94 6.2M
2025-02-17 10.06 10.42 10.06 10.33 8.0M
2025-02-14 9.92 10.10 9.90 10.04 5.6M
2025-02-13 10.10 10.16 9.92 9.97 5.7M
2025-02-12 10.05 10.19 9.98 10.13 5.9M
2025-02-11 10.14 10.17 9.93 10.06 7.4M
2025-02-10 9.99 10.17 9.89 10.17 7.9M
2025-02-07 9.68 9.99 9.66 9.87 10.5M
2025-02-06 9.48 9.74 9.42 9.72 12.3M
2025-02-05 9.23 9.53 9.07 9.46 15.9M
2025-01-27 9.75 9.98 9.21 9.21 22.4M
2025-01-24 10.80 10.80 10.23 10.23 24.7M
2025-01-23 11.37 11.37 11.37 11.37 4.6M
2025-01-22 9.40 10.34 9.39 10.34 5.8M
2025-01-21 9.54 10.38 9.32 9.40 9.8M
2025-01-20 9.38 9.63 9.09 9.50 6.6M
2025-01-17 9.40 9.47 9.17 9.36 4.4M
2025-01-16 9.34 9.48 9.22 9.41 5.0M
2025-01-15 9.37 9.47 9.20 9.23 5.4M
2025-01-14 8.83 9.34 8.75 9.32 6.4M
2025-01-13 8.74 8.85 8.18 8.74 6.6M
2025-01-10 9.25 9.30 8.71 8.75 7.0M
2025-01-09 8.96 9.31 8.90 9.22 5.8M
2025-01-08 9.15 9.25 8.70 9.03 6.6M
2025-01-07 8.54 9.10 8.51 9.09 7.6M
2025-01-06 8.67 8.78 8.23 8.51 7.1M
2025-01-03 9.40 9.48 8.62 8.64 8.9M
2025-01-02 9.52 9.68 9.18 9.30 7.3M