汇源通信(000586)股票信息
| 股票代码 | 000586 |
| 股票名称 | 汇源通信 |
| 最新价/元 | 10.69 |
| 涨跌额/元 | 0.23 |
| 涨跌幅/% | 2.20 |
| 买入/元 | 10.69 |
| 卖出/元 | 10.70 |
| 昨收/元 | 10.46 |
| 今开/元 | 10.53 |
| 最高/元 | 10.74 |
| 最低/元 | 10.48 |
| 成交量/手 | 45940.00 |
| 成交额/万 | 4906.35 |
| 股净值/元 | -221.33 |
| 市净率 | 6.33 |
| 总市值/万 | 206787.36 |
| 流通值/万 | 206787.36 |
| 换手率/% | 2.37 |
| 入市日期 | 1995-12-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-25 06:16:19 |
汇源通信(000586)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.53 | 10.69 | 0.23 | 2.20 | 45940.00 | 4906.35 | 2.37 |
| 2025-06-23 | 10.14 | 10.46 | 0.25 | 2.45 | 38949.32 | 4034.72 | 2.01 |
| 2025-06-20 | 10.24 | 10.21 | -0.03 | -0.29 | 42740.00 | 4371.84 | 2.21 |
| 2025-06-19 | 10.55 | 10.24 | -0.30 | -2.85 | 54082.00 | 5591.36 | 2.80 |
| 2025-06-18 | 10.44 | 10.54 | 0.08 | 0.77 | 36581.00 | 3818.83 | 1.89 |
| 2025-06-17 | 10.66 | 10.46 | -0.09 | -0.85 | 37475.61 | 3909.92 | 1.94 |
| 2025-06-16 | 10.37 | 10.55 | 0.07 | 0.67 | 37228.00 | 3937.35 | 1.92 |
| 2025-06-13 | 10.69 | 10.48 | -0.22 | -2.06 | 48025.83 | 5049.82 | 2.48 |
| 2025-06-12 | 10.71 | 10.70 | -0.01 | -0.09 | 39959.00 | 4277.06 | 2.07 |
| 2025-06-11 | 10.76 | 10.71 | -0.05 | -0.47 | 30518.01 | 3275.41 | 1.58 |
| 2025-06-10 | 10.87 | 10.76 | -0.10 | -0.92 | 57749.01 | 6216.47 | 2.99 |
| 2025-06-09 | 10.84 | 10.86 | 0.01 | 0.09 | 47296.00 | 5129.61 | 2.45 |
| 2025-06-06 | 10.61 | 10.85 | 0.25 | 2.36 | 68862.01 | 7421.35 | 3.56 |
| 2025-06-05 | 10.53 | 10.60 | 0.15 | 1.44 | 45686.00 | 4820.43 | 2.36 |
| 2025-06-04 | 10.41 | 10.45 | 0.10 | 0.97 | 38825.00 | 4073.94 | 2.01 |
| 2025-06-03 | 10.12 | 10.35 | 0.14 | 1.37 | 49286.00 | 5113.73 | 2.55 |
| 2025-05-30 | 10.44 | 10.21 | -0.24 | -2.30 | 44996.00 | 4606.75 | 2.33 |
| 2025-05-29 | 10.32 | 10.45 | 0.13 | 1.26 | 38419.09 | 4012.57 | 1.99 |
| 2025-05-28 | 10.35 | 10.32 | -0.02 | -0.19 | 30000.00 | 3098.22 | 1.55 |
| 2025-05-27 | 10.29 | 10.34 | 0.00 | 0.00 | 30284.00 | 3123.64 | 1.57 |
| 2025-05-26 | 10.16 | 10.34 | 0.18 | 1.77 | 31272.00 | 3217.58 | 1.62 |
| 2025-05-23 | 10.36 | 10.16 | -0.20 | -1.93 | 54478.00 | 5622.29 | 2.82 |
| 2025-05-22 | 10.53 | 10.36 | -0.29 | -2.72 | 62704.00 | 6578.50 | 3.24 |
| 2025-05-21 | 10.63 | 10.65 | 0.02 | 0.19 | 51964.06 | 5502.73 | 2.69 |
| 2025-05-20 | 10.31 | 10.63 | 0.27 | 2.61 | 79540.00 | 8358.28 | 4.11 |
| 2025-05-19 | 10.17 | 10.36 | 0.22 | 2.17 | 121250.28 | 12651.26 | 6.27 |
| 2025-05-16 | 10.08 | 10.14 | 0.08 | 0.80 | 27120.01 | 2746.57 | 1.40 |
| 2025-05-15 | 10.13 | 10.06 | -0.07 | -0.69 | 34697.33 | 3490.85 | 1.79 |
| 2025-05-14 | 10.15 | 10.13 | 0.00 | 0.00 | 32681.76 | 3313.30 | 1.69 |
| 2025-05-13 | 10.25 | 10.13 | -0.11 | -1.07 | 40842.03 | 4167.67 | 2.11 |
| 2025-05-12 | 10.19 | 10.24 | 0.12 | 1.19 | 34285.76 | 3495.39 | 1.77 |
| 2025-05-09 | 10.24 | 10.12 | -0.13 | -1.27 | 42949.00 | 4352.89 | 2.22 |
| 2025-05-08 | 9.98 | 10.25 | 0.27 | 2.71 | 56739.66 | 5765.12 | 2.93 |
| 2025-05-07 | 10.01 | 9.98 | 0.06 | 0.61 | 62522.01 | 6251.59 | 3.23 |
| 2025-05-06 | 9.62 | 9.92 | 0.33 | 3.44 | 63235.00 | 6237.07 | 3.27 |
| 2025-04-30 | 9.51 | 9.59 | 0.28 | 3.01 | 57429.00 | 5497.94 | 2.97 |
| 2025-04-29 | 9.00 | 9.31 | 0.25 | 2.76 | 56596.00 | 5239.23 | 2.93 |
| 2025-04-28 | 9.00 | 9.06 | -0.03 | -0.33 | 39619.00 | 3561.34 | 2.05 |
| 2025-04-25 | 9.25 | 9.09 | -0.05 | -0.55 | 38115.00 | 3482.91 | 1.97 |
| 2025-04-24 | 9.16 | 9.14 | -0.08 | -0.87 | 49733.90 | 4546.11 | 2.57 |
| 2025-04-23 | 9.02 | 9.22 | 0.19 | 2.10 | 44493.00 | 4077.55 | 2.30 |
| 2025-04-22 | 8.94 | 9.03 | 0.05 | 0.56 | 57719.01 | 5177.05 | 2.98 |
| 2025-04-21 | 8.90 | 8.98 | 0.09 | 1.01 | 74133.50 | 6634.63 | 3.83 |
| 2025-04-18 | 8.77 | 8.89 | 0.17 | 1.95 | 80451.00 | 7128.69 | 4.16 |
| 2025-04-17 | 8.57 | 8.72 | 0.09 | 1.04 | 30078.00 | 2629.89 | 1.55 |
| 2025-04-16 | 8.84 | 8.63 | -0.27 | -3.03 | 43516.00 | 3772.91 | 2.25 |
| 2025-04-15 | 8.82 | 8.90 | 0.08 | 0.91 | 46417.00 | 4105.97 | 2.40 |
| 2025-04-14 | 8.67 | 8.82 | 0.27 | 3.16 | 53680.33 | 4743.08 | 2.78 |
| 2025-04-11 | 8.37 | 8.55 | 0.18 | 2.15 | 50712.00 | 4304.26 | 2.62 |
| 2025-04-10 | 8.29 | 8.37 | 0.19 | 2.32 | 66884.33 | 5683.03 | 3.46 |
| 2025-04-09 | 7.75 | 8.18 | 0.22 | 2.76 | 79068.19 | 6107.66 | 4.09 |
| 2025-04-08 | 8.37 | 7.96 | -0.42 | -5.01 | 107388.00 | 8561.84 | 5.55 |
| 2025-04-07 | 8.85 | 8.38 | -0.93 | -9.99 | 38255.00 | 3227.86 | 1.98 |
| 2025-04-03 | 9.35 | 9.31 | -0.13 | -1.38 | 43833.00 | 4082.69 | 2.27 |
| 2025-04-02 | 9.49 | 9.44 | 0.02 | 0.21 | 35813.00 | 3405.51 | 1.85 |
| 2025-04-01 | 9.45 | 9.42 | -0.01 | -0.11 | 46917.39 | 4463.61 | 2.43 |
| 2025-03-31 | 9.46 | 9.43 | -0.08 | -0.84 | 72406.00 | 6730.26 | 3.74 |
| 2025-03-28 | 10.08 | 9.51 | -0.54 | -5.37 | 102635.01 | 9922.26 | 5.31 |
| 2025-03-27 | 10.10 | 10.05 | -0.14 | -1.37 | 113396.58 | 11347.52 | 5.86 |
| 2025-03-26 | 9.64 | 10.19 | 0.31 | 3.14 | 184090.25 | 18667.86 | 9.52 |
| 2025-03-25 | 10.54 | 9.88 | -1.10 | -10.02 | 295783.95 | 30348.20 | 15.29 |
| 2025-03-24 | 10.50 | 10.98 | 0.60 | 5.78 | 347646.16 | 38521.95 | 17.97 |
| 2025-03-21 | 10.26 | 10.38 | 0.12 | 1.17 | 91076.88 | 9469.30 | 4.71 |
| 2025-03-20 | 10.33 | 10.26 | -0.08 | -0.77 | 41604.73 | 4295.33 | 2.15 |
| 2025-03-19 | 10.45 | 10.34 | -0.19 | -1.80 | 55780.05 | 5758.61 | 2.88 |
| 2025-03-18 | 10.39 | 10.53 | 0.15 | 1.45 | 88716.84 | 9294.15 | 4.59 |
| 2025-03-17 | 10.24 | 10.38 | 0.14 | 1.37 | 75860.51 | 7906.11 | 3.92 |
| 2025-03-14 | 10.09 | 10.24 | 0.11 | 1.09 | 57237.50 | 5805.99 | 2.96 |
| 2025-03-13 | 10.36 | 10.13 | -0.19 | -1.84 | 60891.00 | 6170.20 | 3.15 |
| 2025-03-12 | 10.16 | 10.32 | 0.18 | 1.78 | 63694.05 | 6553.87 | 3.29 |
| 2025-03-11 | 10.04 | 10.14 | -0.03 | -0.30 | 48428.00 | 4869.05 | 2.50 |
| 2025-03-10 | 10.17 | 10.17 | 0.06 | 0.59 | 52087.00 | 5278.35 | 2.69 |
| 2025-03-07 | 10.41 | 10.11 | -0.30 | -2.88 | 101560.00 | 10370.69 | 5.25 |
| 2025-03-06 | 10.77 | 10.41 | -0.27 | -2.53 | 177946.00 | 18660.75 | 9.20 |
| 2025-03-05 | 10.75 | 10.68 | -0.17 | -1.57 | 116459.00 | 12424.51 | 6.02 |
| 2025-03-04 | 10.14 | 10.85 | 0.58 | 5.65 | 138727.36 | 14568.69 | 7.17 |
| 2025-03-03 | 10.47 | 10.27 | -0.17 | -1.63 | 83192.00 | 8643.37 | 4.30 |
| 2025-02-28 | 11.02 | 10.44 | -0.36 | -3.33 | 107722.00 | 11330.98 | 5.57 |
| 2025-02-27 | 10.61 | 10.80 | -0.09 | -0.83 | 216014.46 | 23431.19 | 11.17 |
| 2025-02-26 | 10.21 | 10.89 | 0.66 | 6.45 | 249005.12 | 26824.60 | 12.87 |
| 2025-02-25 | 10.15 | 10.23 | -0.08 | -0.78 | 53258.00 | 5437.89 | 2.75 |
| 2025-02-24 | 10.34 | 10.31 | -0.03 | -0.29 | 66520.03 | 6853.86 | 3.44 |
| 2025-02-21 | 10.30 | 10.34 | -0.01 | -0.10 | 62071.00 | 6385.22 | 3.21 |
| 2025-02-20 | 10.26 | 10.35 | 0.09 | 0.88 | 58678.10 | 6041.78 | 3.03 |
| 2025-02-19 | 9.95 | 10.26 | 0.32 | 3.22 | 50549.00 | 5121.27 | 2.61 |
| 2025-02-18 | 10.33 | 9.94 | -0.39 | -3.78 | 62177.00 | 6276.01 | 3.21 |
| 2025-02-17 | 10.06 | 10.33 | 0.29 | 2.89 | 79641.00 | 8187.10 | 4.12 |
| 2025-02-14 | 9.92 | 10.04 | 0.07 | 0.70 | 55779.00 | 5590.46 | 2.88 |
| 2025-02-13 | 10.10 | 9.97 | -0.16 | -1.58 | 57386.00 | 5748.12 | 2.97 |
| 2025-02-12 | 10.05 | 10.13 | 0.07 | 0.70 | 59378.94 | 6007.80 | 3.07 |
| 2025-02-11 | 10.14 | 10.06 | -0.11 | -1.08 | 73553.90 | 7383.28 | 3.80 |
| 2025-02-10 | 9.99 | 10.17 | 0.30 | 3.04 | 79064.90 | 7939.15 | 4.09 |
| 2025-02-07 | 9.68 | 9.87 | 0.15 | 1.54 | 104610.00 | 10320.33 | 5.41 |
| 2025-02-06 | 9.48 | 9.72 | 0.26 | 2.75 | 122842.92 | 11765.27 | 6.35 |
| 2025-02-05 | 9.23 | 9.46 | 0.25 | 2.71 | 159446.63 | 14981.06 | 8.24 |
| 2025-01-27 | 9.75 | 9.21 | -1.02 | -9.97 | 224116.00 | 21165.28 | 11.59 |
| 2025-01-24 | 10.80 | 10.23 | -1.14 | -10.03 | 247315.48 | 25527.76 | 12.79 |
| 2025-01-23 | 11.37 | 11.37 | 1.03 | 9.96 | 46274.50 | 5261.41 | 2.39 |
| 2025-01-22 | 9.40 | 10.34 | 0.94 | 10.00 | 57524.92 | 5866.04 | 2.97 |
| 2025-01-21 | 9.54 | 9.40 | -0.10 | -1.05 | 98422.00 | 9420.45 | 5.09 |
日K线
周K线
月K线
