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 | 8.84 |
| 涨跌额/元 | 0.71 |
| 涨跌幅/% | 8.73 |
| 买入/元 | 8.84 |
| 卖出/元 | 8.85 |
| 昨收/元 | 8.13 |
| 今开/元 | 8.30 |
| 最高/元 | 8.89 |
| 最低/元 | 8.16 |
| 成交量/手 | 147787.04 |
| 成交额/万 | 12636.76 |
| 股净值/元 | 85.74 |
| 市净率 | 5.23 |
| 总市值/万 | 171000.96 |
| 流通值/万 | 171000.96 |
| 换手率/% | 7.64 |
| 入市日期 | 1995-12-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.30 | 8.84 | 0.71 | 8.73 | 147787.04 | 12636.76 | 7.64 |
| 2024-09-27 | 7.92 | 8.13 | 0.34 | 4.37 | 106750.84 | 8547.44 | 5.52 |
| 2024-09-26 | 7.65 | 7.79 | 0.13 | 1.70 | 76629.00 | 5922.97 | 3.96 |
| 2024-09-25 | 7.68 | 7.66 | 0.01 | 0.13 | 108054.25 | 8354.56 | 5.59 |
| 2024-09-24 | 7.56 | 7.65 | 0.07 | 0.92 | 93577.00 | 7097.84 | 4.84 |
| 2024-09-23 | 7.50 | 7.58 | 0.08 | 1.07 | 88140.06 | 6693.31 | 4.56 |
| 2024-09-20 | 7.49 | 7.50 | 0.05 | 0.67 | 95766.00 | 7188.67 | 4.95 |
| 2024-09-19 | 7.32 | 7.45 | 0.22 | 3.04 | 95526.25 | 7065.95 | 4.94 |
| 2024-09-18 | 7.30 | 7.23 | -0.05 | -0.69 | 74615.97 | 5388.48 | 3.86 |
| 2024-09-13 | 7.40 | 7.28 | -0.20 | -2.67 | 92849.00 | 6890.40 | 4.80 |
| 2024-09-12 | 7.49 | 7.48 | -0.02 | -0.27 | 84342.07 | 6300.79 | 4.36 |
| 2024-09-11 | 7.59 | 7.50 | -0.21 | -2.72 | 150356.94 | 11245.86 | 7.77 |
| 2024-09-10 | 7.09 | 7.71 | 0.70 | 9.99 | 77163.28 | 5767.23 | 3.99 |
| 2024-09-09 | 7.00 | 7.01 | 0.01 | 0.14 | 27040.00 | 1891.52 | 1.40 |
| 2024-09-06 | 7.21 | 7.00 | -0.21 | -2.91 | 30820.00 | 2186.22 | 1.59 |
| 2024-09-05 | 7.06 | 7.21 | 0.13 | 1.84 | 28078.94 | 2009.64 | 1.45 |
| 2024-09-04 | 7.14 | 7.08 | -0.10 | -1.39 | 26818.00 | 1903.36 | 1.39 |
| 2024-09-03 | 7.11 | 7.18 | 0.07 | 0.99 | 24386.00 | 1745.81 | 1.26 |
| 2024-09-02 | 7.24 | 7.11 | -0.13 | -1.80 | 33138.00 | 2385.81 | 1.71 |
| 2024-08-30 | 7.11 | 7.24 | 0.08 | 1.12 | 45650.00 | 3328.95 | 2.36 |
| 2024-08-29 | 6.95 | 7.16 | 0.17 | 2.43 | 42339.00 | 2992.91 | 2.19 |
| 2024-08-28 | 6.89 | 6.99 | 0.14 | 2.04 | 43818.00 | 3042.86 | 2.27 |
| 2024-08-27 | 7.07 | 6.85 | -0.28 | -3.93 | 55416.00 | 3823.49 | 2.86 |
| 2024-08-26 | 6.92 | 7.13 | 0.21 | 3.04 | 49605.70 | 3524.07 | 2.56 |
| 2024-08-23 | 6.88 | 6.92 | 0.01 | 0.15 | 58738.00 | 4042.62 | 3.04 |
| 2024-08-22 | 7.12 | 6.91 | -0.25 | -3.49 | 59209.00 | 4162.85 | 3.06 |
| 2024-08-21 | 7.13 | 7.16 | 0.04 | 0.56 | 45857.00 | 3271.79 | 2.37 |
| 2024-08-20 | 7.29 | 7.12 | -0.22 | -3.00 | 61761.00 | 4436.90 | 3.19 |
| 2024-08-19 | 7.41 | 7.34 | -0.18 | -2.39 | 67672.00 | 5000.04 | 3.50 |
| 2024-08-16 | 7.66 | 7.52 | -0.13 | -1.70 | 109048.00 | 8290.63 | 5.64 |
| 2024-08-15 | 7.48 | 7.65 | 0.12 | 1.59 | 210117.98 | 15848.61 | 10.86 |
| 2024-08-14 | 7.23 | 7.53 | 0.39 | 5.46 | 248469.69 | 18841.98 | 12.84 |
| 2024-08-13 | 7.22 | 7.14 | -0.11 | -1.52 | 116090.01 | 8239.86 | 6.00 |
| 2024-08-12 | 7.50 | 7.25 | -0.71 | -8.92 | 187260.72 | 13731.27 | 9.68 |
| 2024-08-09 | 8.30 | 7.96 | -0.63 | -7.33 | 308310.00 | 25608.74 | 15.94 |
| 2024-08-08 | 8.59 | 8.59 | 0.78 | 9.99 | 57442.00 | 4934.27 | 2.97 |
| 2024-08-07 | 7.81 | 7.81 | 0.71 | 10.00 | 18232.00 | 1423.92 | 0.94 |
| 2024-08-06 | 7.09 | 7.10 | 0.19 | 2.75 | 26960.00 | 1907.37 | 1.39 |
| 2024-08-05 | 7.10 | 6.91 | -0.29 | -4.03 | 28168.00 | 1992.28 | 1.46 |
| 2024-08-02 | 7.39 | 7.20 | -0.21 | -2.83 | 27269.00 | 1989.89 | 1.41 |
| 2024-08-01 | 7.42 | 7.41 | 0.02 | 0.27 | 22616.00 | 1676.36 | 1.17 |
| 2024-07-31 | 7.15 | 7.39 | 0.21 | 2.93 | 34789.00 | 2541.84 | 1.80 |
| 2024-07-30 | 7.14 | 7.18 | 0.03 | 0.42 | 32511.00 | 2326.06 | 1.68 |
| 2024-07-29 | 7.12 | 7.15 | 0.10 | 1.42 | 23964.00 | 1699.03 | 1.24 |
| 2024-07-26 | 6.85 | 7.05 | 0.19 | 2.77 | 24486.00 | 1713.79 | 1.27 |
| 2024-07-25 | 6.84 | 6.86 | -0.04 | -0.58 | 19734.00 | 1349.34 | 1.02 |
| 2024-07-24 | 6.94 | 6.90 | -0.06 | -0.86 | 24040.00 | 1670.45 | 1.24 |
| 2024-07-23 | 7.09 | 6.96 | -0.17 | -2.38 | 19718.00 | 1395.65 | 1.02 |
| 2024-07-22 | 6.95 | 7.13 | 0.22 | 3.18 | 34805.00 | 2468.30 | 1.80 |
| 2024-07-19 | 6.73 | 6.91 | 0.18 | 2.68 | 27293.00 | 1870.96 | 1.41 |
| 2024-07-18 | 6.89 | 6.73 | -0.23 | -3.31 | 35026.84 | 2339.42 | 1.81 |
| 2024-07-17 | 7.15 | 6.96 | -0.18 | -2.52 | 29389.00 | 2064.65 | 1.52 |
| 2024-07-16 | 7.22 | 7.14 | -0.08 | -1.11 | 21016.00 | 1502.54 | 1.09 |
| 2024-07-15 | 7.41 | 7.22 | -0.25 | -3.35 | 20618.00 | 1490.55 | 1.07 |
| 2024-07-12 | 7.47 | 7.47 | 0.00 | 0.00 | 25833.00 | 1925.31 | 1.34 |
| 2024-07-11 | 7.25 | 7.47 | 0.35 | 4.92 | 41620.00 | 3063.81 | 2.15 |
| 2024-07-10 | 7.31 | 7.12 | -0.24 | -3.26 | 32247.00 | 2320.68 | 1.67 |
| 2024-07-09 | 7.18 | 7.36 | 0.21 | 2.94 | 24040.00 | 1725.99 | 1.24 |
| 2024-07-08 | 7.37 | 7.15 | -0.27 | -3.64 | 27587.00 | 1988.97 | 1.43 |
| 2024-07-05 | 7.36 | 7.42 | 0.07 | 0.95 | 22843.00 | 1678.33 | 1.18 |
| 2024-07-04 | 7.70 | 7.35 | -0.35 | -4.55 | 24783.00 | 1852.93 | 1.28 |
| 2024-07-03 | 7.86 | 7.70 | -0.11 | -1.41 | 19834.00 | 1533.52 | 1.03 |
| 2024-07-02 | 7.76 | 7.81 | 0.03 | 0.39 | 26615.01 | 2090.73 | 1.38 |
| 2024-07-01 | 7.80 | 7.78 | -0.07 | -0.89 | 24134.01 | 1871.05 | 1.25 |
| 2024-06-28 | 7.70 | 7.85 | 0.15 | 1.95 | 29669.00 | 2339.54 | 1.53 |
| 2024-06-27 | 7.80 | 7.70 | -0.12 | -1.54 | 38060.84 | 2981.59 | 1.97 |
| 2024-06-26 | 7.44 | 7.82 | 0.36 | 4.83 | 33688.00 | 2572.53 | 1.74 |
| 2024-06-25 | 7.60 | 7.46 | 0.03 | 0.40 | 31851.00 | 2387.37 | 1.65 |
| 2024-06-24 | 7.84 | 7.43 | -0.49 | -6.19 | 39496.00 | 2983.28 | 2.04 |
| 2024-06-21 | 7.90 | 7.92 | 0.02 | 0.25 | 35911.00 | 2847.49 | 1.86 |
| 2024-06-20 | 8.15 | 7.90 | -0.34 | -4.13 | 62863.00 | 5033.16 | 3.25 |
| 2024-06-19 | 8.30 | 8.24 | -0.11 | -1.32 | 73580.00 | 6114.48 | 3.80 |
| 2024-06-18 | 7.85 | 8.35 | 0.45 | 5.70 | 112383.44 | 9391.31 | 5.81 |
| 2024-06-17 | 7.86 | 7.90 | -0.07 | -0.88 | 36489.00 | 2883.04 | 1.89 |
| 2024-06-14 | 7.77 | 7.97 | 0.21 | 2.71 | 49982.99 | 3964.39 | 2.58 |
| 2024-06-13 | 7.83 | 7.76 | -0.04 | -0.51 | 25540.01 | 1997.06 | 1.32 |
| 2024-06-12 | 7.65 | 7.80 | 0.20 | 2.63 | 28147.00 | 2182.08 | 1.46 |
| 2024-06-11 | 7.57 | 7.60 | 0.00 | 0.00 | 30690.01 | 2302.47 | 1.59 |
| 2024-06-07 | 7.40 | 7.60 | 0.43 | 6.00 | 61691.99 | 4649.25 | 3.19 |
| 2024-06-06 | 7.73 | 7.17 | -0.55 | -7.12 | 60401.10 | 4404.71 | 3.12 |
| 2024-06-05 | 7.95 | 7.72 | -0.23 | -2.89 | 24438.00 | 1910.78 | 1.26 |
| 2024-06-04 | 8.25 | 7.95 | -0.27 | -3.29 | 49777.00 | 3937.95 | 2.57 |
| 2024-06-03 | 8.61 | 8.22 | -0.35 | -4.08 | 40978.00 | 3407.18 | 2.12 |
| 2024-05-31 | 8.54 | 8.57 | 0.13 | 1.54 | 28879.44 | 2482.22 | 1.49 |
| 2024-05-30 | 8.48 | 8.44 | -0.09 | -1.06 | 23327.00 | 1974.50 | 1.21 |
| 2024-05-29 | 8.47 | 8.53 | -0.09 | -1.04 | 34174.01 | 2928.13 | 1.77 |
| 2024-05-28 | 8.72 | 8.62 | -0.03 | -0.35 | 46222.99 | 4038.29 | 2.39 |
| 2024-05-27 | 8.71 | 8.65 | -0.05 | -0.58 | 22365.72 | 1914.70 | 1.16 |
| 2024-05-24 | 8.81 | 8.70 | -0.11 | -1.25 | 27150.00 | 2379.96 | 1.40 |
| 2024-05-23 | 9.04 | 8.81 | -0.25 | -2.76 | 36746.00 | 3257.28 | 1.90 |
| 2024-05-22 | 8.97 | 9.06 | 0.09 | 1.00 | 31883.00 | 2874.10 | 1.65 |
| 2024-05-21 | 9.07 | 8.97 | -0.10 | -1.10 | 40499.04 | 3613.54 | 2.09 |
| 2024-05-20 | 9.22 | 9.07 | -0.26 | -2.79 | 67768.00 | 6159.90 | 3.50 |
| 2024-05-17 | 9.16 | 9.33 | 0.11 | 1.19 | 40100.00 | 3724.49 | 2.07 |
| 2024-05-16 | 9.02 | 9.22 | 0.10 | 1.10 | 42030.96 | 3881.30 | 2.17 |
| 2024-05-15 | 9.18 | 9.12 | -0.09 | -0.98 | 46624.00 | 4305.32 | 2.41 |
| 2024-05-14 | 9.17 | 9.21 | 0.05 | 0.55 | 37604.00 | 3455.03 | 1.94 |
| 2024-05-13 | 9.15 | 9.16 | -0.03 | -0.33 | 77718.46 | 7134.16 | 4.02 |
| 2024-05-10 | 9.51 | 9.19 | -0.33 | -3.47 | 80415.02 | 7446.90 | 4.16 |
| 2024-05-09 | 9.60 | 9.52 | -0.06 | -0.63 | 62640.00 | 5974.74 | 3.24 |
日K线
周K线
月K线
