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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 8.87 8.93 8.80 8.92 2.3M
2021-12-30 8.70 8.94 8.70 8.87 2.1M
2021-12-29 8.74 8.76 8.61 8.75 1.6M
2021-12-28 8.59 8.75 8.58 8.73 1.5M
2021-12-27 8.68 8.68 8.47 8.59 1.6M
2021-12-24 8.85 8.91 8.57 8.58 2.9M
2021-12-23 8.96 8.98 8.80 8.85 2.7M
2021-12-22 8.92 9.05 8.82 8.99 2.8M
2021-12-21 8.70 8.88 8.69 8.87 2.4M
2021-12-20 8.98 9.08 8.71 8.72 2.7M
2021-12-17 9.12 9.19 8.98 9.04 3.7M
2021-12-16 8.89 9.30 8.85 9.16 5.8M
2021-12-15 8.92 8.93 8.82 8.89 1.8M
2021-12-14 8.87 8.93 8.78 8.92 2.5M
2021-12-13 8.88 8.94 8.72 8.88 2.1M
2021-12-10 8.80 8.90 8.67 8.88 2.7M
2021-12-09 8.70 8.86 8.66 8.77 2.8M
2021-12-08 8.67 8.76 8.61 8.70 2.5M
2021-12-07 8.63 8.74 8.41 8.67 3.6M
2021-12-06 9.09 9.11 8.60 8.63 6.4M
2021-12-03 9.11 9.20 9.02 9.05 3.6M
2021-12-02 9.51 9.51 9.10 9.10 6.1M
2021-12-01 9.10 9.51 9.06 9.51 6.6M
2021-11-30 9.05 9.27 9.04 9.12 3.9M
2021-11-29 8.94 9.14 8.88 9.04 3.9M
2021-11-26 9.32 9.33 9.04 9.07 4.9M
2021-11-25 9.30 9.36 9.21 9.32 4.2M
2021-11-24 9.39 9.64 9.20 9.31 6.9M
2021-11-23 9.49 9.53 9.25 9.33 5.5M
2021-11-22 9.68 9.72 9.16 9.45 8.7M
2021-11-19 9.53 9.98 9.45 9.61 7.2M
2021-11-18 9.90 10.04 9.51 9.53 8.5M
2021-11-17 9.53 9.99 9.40 9.98 9.1M
2021-11-16 9.76 9.89 9.50 9.58 7.8M
2021-11-15 9.98 10.02 9.60 9.81 9.0M
2021-11-12 9.70 10.19 9.64 9.99 14.1M
2021-11-11 9.30 9.86 9.23 9.72 15.6M
2021-11-10 9.19 9.63 9.12 9.35 8.1M
2021-11-09 9.35 9.39 9.10 9.19 7.0M
2021-11-08 9.40 9.59 9.26 9.36 7.6M
2021-11-05 9.54 9.86 9.34 9.42 12.2M
2021-11-04 9.37 9.66 9.23 9.61 15.1M
2021-11-03 8.90 9.79 8.88 9.58 21.1M
2021-11-02 8.90 9.50 8.71 9.03 15.0M
2021-11-01 8.82 9.06 8.80 8.99 8.6M
2021-10-29 8.85 9.02 8.70 8.86 8.0M
2021-10-28 9.19 9.20 8.58 8.95 12.8M
2021-10-27 9.25 9.60 9.07 9.27 13.3M
2021-10-26 9.26 9.78 9.12 9.35 18.3M
2021-10-25 9.00 9.32 8.77 9.26 12.7M
2021-10-22 9.41 9.57 8.94 9.14 17.9M
2021-10-21 9.47 10.08 9.26 9.40 24.1M
2021-10-20 9.62 9.66 9.20 9.63 16.7M
2021-10-19 9.47 9.75 9.29 9.68 20.4M
2021-10-18 9.55 9.79 9.36 9.63 23.7M
2021-10-15 9.93 10.08 9.19 9.48 31.9M
2021-10-14 10.45 10.76 9.93 9.93 37.5M
2021-10-13 9.40 11.03 9.40 11.03 24.8M
2021-10-12 9.58 10.03 9.45 10.03 39.1M
2021-10-11 8.48 9.12 8.35 9.12 10.3M
2021-10-08 7.54 8.29 7.54 8.29 9.6M
2021-09-30 7.30 7.57 7.16 7.54 5.6M
2021-09-29 7.31 7.56 7.22 7.30 5.2M
2021-09-28 7.24 7.41 7.16 7.36 5.3M
2021-09-27 7.92 7.93 7.29 7.31 13.7M
2021-09-24 8.93 8.93 8.09 8.09 20.4M
2021-09-14 8.18 8.99 8.14 8.99 19.8M
2021-09-13 8.16 8.23 8.09 8.17 1.9M
2021-09-10 8.27 8.35 8.17 8.17 2.4M
2021-09-09 8.20 8.50 8.18 8.28 4.4M
2021-09-08 8.05 8.20 8.05 8.19 3.1M
2021-09-07 8.13 8.16 8.05 8.10 2.9M
2021-09-06 7.97 8.14 7.91 8.12 3.2M
2021-09-03 7.95 8.16 7.93 7.97 3.5M
2021-09-02 7.85 7.97 7.77 7.93 3.7M
2021-09-01 8.10 8.15 7.76 7.85 4.8M
2021-08-31 8.20 8.38 8.02 8.10 4.5M
2021-08-30 8.32 8.86 8.27 8.28 5.7M
2021-08-27 8.56 8.76 8.32 8.32 3.8M
2021-08-26 8.82 8.83 8.60 8.62 3.4M
2021-08-25 8.61 8.81 8.60 8.77 3.8M
2021-08-24 8.56 8.65 8.46 8.61 3.1M
2021-08-23 8.43 8.58 8.39 8.53 3.2M
2021-08-20 8.60 8.60 8.30 8.42 3.7M
2021-08-19 8.37 8.67 8.23 8.53 5.0M
2021-08-18 8.21 8.33 8.10 8.26 2.8M
2021-08-17 8.45 8.60 8.21 8.24 4.3M
2021-08-16 8.47 8.62 8.38 8.40 3.6M
2021-08-13 8.60 8.69 8.48 8.56 2.6M
2021-08-12 8.52 8.71 8.46 8.64 3.5M
2021-08-11 8.68 8.68 8.47 8.49 3.1M
2021-08-10 8.82 8.82 8.55 8.59 4.3M
2021-08-09 8.64 8.78 8.46 8.76 4.7M
2021-08-06 8.51 8.61 8.38 8.48 3.7M
2021-08-05 8.64 8.70 8.47 8.61 4.2M
2021-08-04 8.61 8.83 8.55 8.66 5.8M
2021-08-03 8.23 8.93 8.12 8.72 12.2M
2021-08-02 7.96 8.22 7.96 8.19 4.1M
2021-07-30 8.11 8.12 7.87 8.02 2.5M
2021-07-29 7.77 8.03 7.75 7.93 3.1M
2021-07-28 8.14 8.14 7.62 7.75 3.9M
2021-07-27 7.97 8.15 7.86 7.87 3.3M
2021-07-26 8.00 8.18 7.82 8.01 3.6M
2021-07-23 8.28 8.28 7.96 7.99 4.1M
2021-07-22 8.17 8.28 8.14 8.22 3.4M
2021-07-21 8.18 8.26 8.09 8.20 4.5M
2021-07-20 7.82 8.25 7.70 8.19 8.0M
2021-07-19 7.79 7.83 7.55 7.78 3.7M
2021-07-16 7.58 7.74 7.53 7.66 2.6M
2021-07-15 7.68 7.75 7.40 7.53 3.7M
2021-07-14 7.78 7.79 7.50 7.56 3.6M
2021-07-13 7.74 7.83 7.00 7.68 3.5M
2021-07-12 7.69 7.83 7.63 7.77 4.4M
2021-07-09 7.70 7.72 7.56 7.62 3.4M
2021-07-08 7.71 7.78 7.63 7.76 3.9M
2021-07-07 7.53 7.76 7.53 7.69 4.6M
2021-07-06 7.60 7.66 7.52 7.63 4.7M
2021-07-05 7.44 7.66 7.40 7.63 8.2M
2021-07-02 7.20 7.58 7.20 7.48 7.5M
2021-07-01 7.34 7.54 7.20 7.22 4.4M
2021-06-30 7.12 7.48 7.08 7.33 5.4M
2021-06-29 7.36 7.44 7.09 7.12 8.3M
2021-06-28 7.24 7.54 7.14 7.41 5.8M
2021-06-25 7.20 7.30 7.13 7.19 2.9M
2021-06-24 7.32 7.39 7.20 7.22 2.6M
2021-06-23 7.38 7.45 7.30 7.38 2.6M
2021-06-22 7.38 7.47 7.35 7.43 3.0M
2021-06-21 7.37 7.44 7.30 7.38 3.0M
2021-06-18 7.22 7.39 7.13 7.38 3.5M
2021-06-17 7.16 7.32 7.16 7.22 2.2M
2021-06-16 7.23 7.30 7.10 7.18 2.1M
2021-06-15 7.28 7.29 7.14 7.14 2.4M
2021-06-11 7.33 7.38 7.15 7.25 3.2M
2021-06-10 7.28 7.33 7.23 7.31 2.8M
2021-06-09 7.32 7.41 7.25 7.29 2.6M
2021-06-08 7.19 7.36 7.16 7.32 3.0M
2021-06-07 7.01 7.50 7.01 7.19 3.0M
2021-06-04 7.19 7.25 7.04 7.08 2.3M
2021-06-03 7.01 7.21 7.01 7.19 3.2M
2021-06-02 7.01 7.11 6.98 7.01 2.0M
2021-06-01 7.01 7.10 6.85 7.03 4.5M
2021-05-31 7.15 7.27 6.95 6.99 3.6M
2021-05-28 7.13 7.31 7.12 7.16 1.7M
2021-05-27 6.97 7.18 6.97 7.13 2.3M
2021-05-26 6.97 7.02 6.94 6.99 0.9M
2021-05-25 6.96 6.99 6.92 6.97 1.0M
2021-05-24 6.86 6.97 6.82 6.95 1.2M
2021-05-21 6.82 6.91 6.78 6.85 1.2M
2021-05-20 6.87 6.87 6.76 6.78 0.8M
2021-05-19 6.84 6.87 6.76 6.82 1.0M
2021-05-18 6.80 6.89 6.74 6.85 1.4M
2021-05-17 7.07 7.07 6.86 6.86 1.7M
2021-05-14 7.08 7.13 7.03 7.05 1.2M
2021-05-13 7.12 7.12 7.01 7.04 1.3M
2021-05-12 6.97 7.07 6.96 7.07 0.8M
2021-05-11 6.96 7.10 6.87 7.02 1.1M
2021-05-10 6.83 6.99 6.83 6.97 1.7M
2021-05-07 6.86 6.89 6.74 6.83 1.3M
2021-05-06 7.11 7.15 6.72 6.88 3.1M
2021-04-30 7.18 7.18 7.04 7.08 1.2M
2021-04-29 7.10 7.27 7.03 7.17 2.0M
2021-04-28 7.15 7.16 7.02 7.16 0.9M
2021-04-27 7.18 7.24 7.03 7.12 1.2M
2021-04-26 7.32 7.32 7.17 7.22 2.0M
2021-04-23 7.43 7.43 7.26 7.33 1.5M
2021-04-22 7.42 7.49 7.40 7.44 1.4M
2021-04-21 7.44 7.47 7.33 7.43 1.3M
2021-04-20 7.50 7.62 7.42 7.47 1.8M
2021-04-19 7.44 7.57 7.41 7.49 2.3M
2021-04-16 7.14 7.47 7.14 7.44 2.0M
2021-04-15 7.16 7.29 6.95 7.23 2.7M
2021-04-14 7.13 7.26 7.08 7.23 1.7M
2021-04-13 7.41 7.42 7.02 7.08 3.6M
2021-04-12 7.33 7.62 7.30 7.41 3.9M
2021-04-09 7.28 7.42 7.26 7.32 2.2M
2021-04-08 7.70 7.79 7.26 7.28 5.7M
2021-04-07 7.73 7.73 7.56 7.65 4.6M
2021-04-06 7.58 7.77 7.45 7.75 4.6M
2021-04-02 7.27 7.58 7.21 7.51 3.6M
2021-04-01 7.40 7.40 7.21 7.24 3.1M
2021-03-31 7.20 7.42 7.17 7.38 3.4M
2021-03-30 7.27 7.30 7.13 7.19 2.7M
2021-03-29 7.22 7.32 7.17 7.26 2.7M
2021-03-26 7.12 7.26 7.08 7.20 3.2M
2021-03-25 7.13 7.20 6.99 7.08 1.9M
2021-03-24 7.08 7.20 7.05 7.07 1.4M
2021-03-23 7.21 7.21 7.05 7.08 1.5M
2021-03-22 7.08 7.23 7.08 7.21 2.2M
2021-03-19 7.01 7.15 6.91 7.07 2.0M
2021-03-18 7.08 7.14 7.01 7.03 1.2M
2021-03-17 7.10 7.11 6.99 7.09 1.4M
2021-03-16 6.96 7.08 6.93 7.05 1.5M
2021-03-15 6.90 7.09 6.87 6.96 1.5M
2021-03-12 7.00 7.04 6.85 6.96 1.5M
2021-03-11 6.90 7.01 6.80 6.99 1.4M
2021-03-10 7.08 7.10 6.88 6.90 1.8M
2021-03-09 7.11 7.23 6.80 7.00 2.9M
2021-03-08 7.27 7.37 7.17 7.18 2.2M
2021-03-05 7.16 7.27 7.08 7.25 2.0M
2021-03-04 7.07 7.22 7.02 7.15 2.2M
2021-03-03 7.08 7.19 7.03 7.09 1.5M
2021-03-02 7.08 7.11 6.98 7.07 1.8M
2021-03-01 6.93 7.15 6.80 7.09 2.8M
2021-02-26 6.71 7.05 6.69 6.93 3.0M
2021-02-25 6.90 6.90 6.77 6.81 1.9M
2021-02-24 6.65 6.91 6.65 6.82 2.7M
2021-02-23 6.74 6.83 6.63 6.70 1.8M
2021-02-22 6.64 6.90 6.60 6.73 3.3M
2021-02-19 6.37 6.58 6.33 6.58 2.0M
2021-02-18 6.28 6.43 6.24 6.37 2.2M
2021-02-10 6.10 6.25 6.10 6.22 0.8M
2021-02-09 6.06 6.18 6.03 6.14 1.0M
2021-02-08 6.08 6.09 5.97 6.07 1.3M
2021-02-05 6.14 6.21 6.03 6.09 1.2M
2021-02-04 6.37 6.41 6.02 6.08 3.0M
2021-02-03 6.55 6.55 6.36 6.37 1.8M
2021-02-02 6.58 6.58 6.42 6.57 2.3M
2021-02-01 6.51 6.64 6.43 6.60 3.0M
2021-01-29 6.53 6.81 6.43 6.51 3.8M
2021-01-28 6.41 6.63 6.38 6.39 5.4M
2021-01-27 7.03 7.73 6.60 6.65 8.1M
2021-01-26 7.08 7.26 6.92 7.03 4.6M
2021-01-25 6.85 7.08 6.85 7.08 3.0M
2021-01-22 6.99 6.99 6.80 6.93 2.0M
2021-01-21 6.93 7.00 6.82 6.95 1.6M
2021-01-20 6.84 6.94 6.78 6.93 2.2M
2021-01-19 6.86 6.86 6.73 6.80 2.1M
2021-01-18 6.67 6.86 6.60 6.76 2.0M
2021-01-15 6.48 6.74 6.48 6.69 2.8M
2021-01-14 6.45 6.63 6.36 6.52 1.9M
2021-01-13 6.74 6.74 6.39 6.45 2.2M
2021-01-12 6.61 6.74 6.57 6.65 1.7M
2021-01-11 6.86 6.90 6.53 6.61 2.8M
2021-01-08 6.95 7.10 6.75 6.87 2.7M
2021-01-07 7.19 7.19 6.90 6.95 2.5M
2021-01-06 7.30 7.34 7.06 7.29 3.6M
2021-01-05 7.27 7.33 7.23 7.30 2.0M
2021-01-04 7.27 7.32 7.20 7.28 2.2M