| 股票名称 | 代码 000586 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 汇源通信 | 2024-04-23 二 | 8.63 | 8.59 | 8.84 | 8.88 | 8.63 | 2.91% | 2.17% | 42027 | 3693万 | 17.1 | 17.1 | 85.76 | 2 | 汇源通信 | 2024-04-22 一 | 8.70 | 8.88 | 8.59 | 8.81 | 8.33 | -3.27% | 2.40% | 46393 | 3976万 | 16.62 | 16.62 | 83.34 | 3 | 汇源通信 | 2024-04-19 五 | 8.89 | 8.90 | 8.88 | 9.00 | 8.70 | -0.22% | 2.14% | 41412 | 3659万 | 17.18 | 17.18 | 86.15 | 4 | 汇源通信 | 2024-04-18 四 | 8.75 | 8.69 | 8.90 | 9.15 | 8.40 | 2.42% | 3.78% | 73202 | 6460万 | 17.22 | 17.22 | 86.34 | 5 | 汇源通信 | 2024-04-17 三 | 7.94 | 7.97 | 8.69 | 8.70 | 7.94 | 9.03% | 4.15% | 80320 | 6842万 | 16.81 | 16.81 | 84.31 | 6 | 汇源通信 | 2024-04-16 二 | 8.85 | 8.85 | 7.97 | 8.85 | 7.97 | -9.94% | 3.60% | 69632 | 5632万 | 15.42 | 15.42 | 77.32 | 7 | 汇源通信 | 2024-04-15 一 | 9.64 | 9.68 | 8.85 | 9.68 | 8.74 | -8.57% | 4.43% | 85740 | 7739万 | 17.12 | 17.12 | 85.86 | 8 | 汇源通信 | 2024-04-12 五 | 9.66 | 9.66 | 9.68 | 9.93 | 9.59 | 0.21% | 2.26% | 43784 | 4286万 | 18.72 | 18.72 | 93.91 | 9 | 汇源通信 | 2024-04-11 四 | 9.57 | 9.70 | 9.66 | 9.88 | 9.56 | -0.41% | 1.65% | 31832 | 3103万 | 18.69 | 18.69 | 93.72 | 10 | 汇源通信 | 2024-04-10 三 | 10.11 | 10.09 | 9.70 | 10.12 | 9.54 | -3.87% | 2.92% | 56414 | 5496万 | 18.76 | 18.76 | 94.11 | 11 | 汇源通信 | 2024-04-09 二 | 9.97 | 9.97 | 10.09 | 10.11 | 9.87 | 1.20% | 2.00% | 38735 | 3875万 | 19.52 | 19.52 | 97.89 | 12 | 汇源通信 | 2024-04-08 一 | 10.24 | 10.29 | 9.97 | 10.31 | 9.96 | -3.11% | 2.55% | 49395 | 4956万 | 19.29 | 19.29 | 96.72 | 13 | 汇源通信 | 2024-04-03 三 | 10.45 | 10.55 | 10.29 | 10.59 | 10.15 | -2.46% | 2.57% | 49681 | 5106万 | 19.9 | 19.9 | 99.83 | 14 | 汇源通信 | 2024-04-02 二 | 10.74 | 10.71 | 10.55 | 10.74 | 10.46 | -1.49% | 2.41% | 46690 | 4928万 | 20.41 | 20.41 | 109.51 | 15 | 汇源通信 | 2024-04-01 一 | 10.55 | 10.55 | 10.71 | 10.85 | 10.55 | 1.52% | 3.96% | 76668 | 8190万 | 20.72 | 20.72 | 111.17 | 16 | 汇源通信 | 2024-03-29 五 | 10.39 | 10.41 | 10.55 | 10.55 | 10.22 | 1.34% | 4.12% | 79762 | 8305万 | 20.41 | 20.41 | 109.51 | 17 | 汇源通信 | 2024-03-28 四 | 9.90 | 9.89 | 10.41 | 10.45 | 9.85 | 5.26% | 5.00% | 96774 | 9930万 | 20.14 | 20.14 | 108.06 | 18 | 汇源通信 | 2024-03-27 三 | 10.54 | 10.54 | 9.89 | 10.65 | 9.89 | -6.17% | 4.33% | 83715 | 8487万 | 19.13 | 19.13 | 102.66 | 19 | 汇源通信 | 2024-03-26 二 | 10.43 | 10.51 | 10.54 | 10.72 | 10.29 | 0.29% | 4.46% | 86332 | 9080万 | 20.39 | 20.39 | 109.41 | 20 | 汇源通信 | 2024-03-25 一 | 11.00 | 11.20 | 10.51 | 11.10 | 10.51 | -6.16% | 6.90% | 133383 | 14468万 | 20.33 | 20.33 | 109.1 | 21 | 汇源通信 | 2024-03-22 五 | 11.60 | 11.69 | 11.20 | 11.64 | 11.16 | -4.19% | 7.13% | 137843 | 15621万 | 21.67 | 21.67 | 116.26 | 22 | 汇源通信 | 2024-03-21 四 | 11.83 | 11.97 | 11.69 | 11.98 | 11.54 | -2.34% | 9.41% | 182103 | 21327万 | 22.61 | 22.61 | 121.34 | 23 | 汇源通信 | 2024-03-20 三 | 12.27 | 12.27 | 11.97 | 12.60 | 11.82 | -2.44% | 15.28% | 295606 | 35568万 | 23.15 | 23.15 | 124.25 | 24 | 汇源通信 | 2024-03-19 二 | 11.16 | 11.15 | 12.27 | 12.27 | 11.06 | 10.04% | 14.16% | 273919 | 31786万 | 23.74 | 23.74 | 127.36 | 25 | 汇源通信 | 2024-03-18 一 | 10.90 | 10.81 | 11.15 | 11.20 | 10.71 | 3.15% | 7.81% | 151061 | 16546万 | 21.57 | 21.57 | 115.74 | 26 | 汇源通信 | 2024-03-15 五 | 10.85 | 10.74 | 10.81 | 10.96 | 10.58 | 0.65% | 5.67% | 109707 | 11826万 | 20.91 | 20.91 | 112.21 | 27 | 汇源通信 | 2024-03-14 四 | 11.00 | 11.31 | 10.74 | 11.19 | 10.61 | -5.04% | 9.15% | 177030 | 19186万 | 20.78 | 20.78 | 111.48 | 28 | 汇源通信 | 2024-03-08 五 | 10.61 | 10.61 | 11.24 | 11.52 | 10.56 | 5.94% | 15.43% | 298394 | 33084万 | 21.74 | 21.74 | 116.67 | 29 | 汇源通信 | 2024-03-07 四 | 11.13 | 11.78 | 10.61 | 11.35 | 10.60 | -9.93% | 15.98% | 309041 | 33868万 | 20.52 | 20.52 | 110.13 | 30 | 汇源通信 | 2024-03-06 三 | 11.85 | 13.09 | 11.78 | 12.37 | 11.78 | -10.01% | 24.44% | 472726 | 56391万 | 22.79 | 22.79 | 122.28 | 31 | 汇源通信 | 2024-03-05 二 | 12.21 | 11.90 | 13.09 | 13.09 | 11.40 | 10.00% | 26.85% | 519462 | 65800万 | 25.32 | 25.32 | 135.88 | 32 | 汇源通信 | 2024-03-04 一 | 14.28 | 12.98 | 11.90 | 14.28 | 11.68 | -8.32% | 22.46% | 434421 | 56334万 | 23.02 | 23.02 | 123.52 | 33 | 汇源通信 | 2024-03-01 五 | 12.98 | 11.80 | 12.98 | 12.98 | 12.98 | 10.00% | 5.18% | 100112 | 12995万 | 25.11 | 25.11 | 134.73 | 34 | 汇源通信 | 2024-02-29 四 | 11.50 | 10.73 | 11.80 | 11.80 | 10.00 | 9.97% | 11.09% | 214521 | 23489万 | 22.83 | 22.83 | 122.49 | 35 | 汇源通信 | 2024-02-28 三 | 10.45 | 9.75 | 10.73 | 10.73 | 10.44 | 10.05% | 4.61% | 89109 | 9521万 | 20.76 | 20.76 | 111.38 | 36 | 汇源通信 | 2024-02-27 二 | 8.92 | 8.86 | 9.75 | 9.75 | 8.75 | 10.05% | 5.00% | 96663 | 8914万 | 18.86 | 18.86 | 101.21 | 37 | 汇源通信 | 2024-02-26 一 | 9.05 | 9.26 | 8.86 | 9.20 | 8.82 | -4.32% | 5.96% | 115382 | 10393万 | 17.14 | 17.14 | 91.97 | 38 | 汇源通信 | 2024-02-23 五 | 9.34 | 8.84 | 9.26 | 9.45 | 8.83 | 4.75% | 7.50% | 145141 | 13108万 | 17.91 | 17.91 | 96.12 | 39 | 汇源通信 | 2024-02-22 四 | 8.00 | 8.04 | 8.84 | 8.84 | 8.00 | 9.95% | 1.74% | 33721 | 2927万 | 17.1 | 17.1 | 91.76 | 40 | 汇源通信 | 2024-02-21 三 | 7.72 | 7.68 | 8.04 | 8.25 | 7.50 | 4.69% | 3.87% | 74939 | 6001万 | 15.55 | 15.55 | 83.46 | 41 | 汇源通信 | 2024-02-20 二 | 7.63 | 7.44 | 7.68 | 7.76 | 7.30 | 3.23% | 4.38% | 84815 | 6357万 | 14.86 | 14.86 | 79.72 | 42 | 汇源通信 | 2024-02-19 一 | 7.00 | 6.76 | 7.44 | 7.44 | 7.00 | 10.06% | 3.42% | 66069 | 4804万 | 14.39 | 14.39 | 77.23 | 43 | 汇源通信 | 2024-02-08 四 | 6.16 | 6.19 | 6.76 | 6.81 | 5.57 | 9.21% | 5.90% | 114152 | 7082万 | 13.08 | 13.08 | 70.17 | 44 | 汇源通信 | 2024-02-07 三 | 6.70 | 6.85 | 6.19 | 6.74 | 6.17 | -9.64% | 6.27% | 121301 | 7636万 | 11.97 | 11.97 | 64.25 | 45 | 汇源通信 | 2024-02-06 二 | 6.68 | 7.36 | 6.85 | 7.14 | 6.62 | -6.93% | 4.52% | 87419 | 5874万 | 13.25 | 13.25 | 71.1 | 46 | 汇源通信 | 2024-02-05 一 | 8.21 | 8.18 | 7.36 | 8.30 | 7.36 | -10.02% | 3.86% | 74693 | 5627万 | 14.24 | 14.24 | 76.4 | 47 | 汇源通信 | 2024-02-02 五 | 8.98 | 8.82 | 8.18 | 9.18 | 7.94 | -7.26% | 3.14% | 60818 | 5142万 | 15.82 | 15.82 | 84.91 | 48 | 汇源通信 | 2024-02-01 四 | 9.02 | 9.00 | 8.82 | 9.13 | 8.59 | -2.00% | 3.15% | 60933 | 5367万 | 17.06 | 17.06 | 91.55 | 49 | 汇源通信 | 2024-01-31 三 | 9.92 | 9.81 | 9.00 | 9.92 | 8.94 | -8.26% | 2.87% | 55460 | 5179万 | 17.41 | 17.41 | 93.42 | 50 | 汇源通信 | 2024-01-30 二 | 10.42 | 10.45 | 9.81 | 10.54 | 9.80 | -6.12% | 1.58% | 30631 | 3089万 | 18.98 | 18.98 | 101.83 | 51 | 汇源通信 | 2024-01-29 一 | 11.09 | 10.84 | 10.45 | 11.09 | 10.41 | -3.60% | 1.67% | 32321 | 3426万 | 20.21 | 20.21 | 108.47 | 52 | 汇源通信 | 2024-01-26 五 | 11.24 | 10.97 | 10.84 | 11.24 | 10.80 | -1.19% | 1.41% | 27239 | 2982万 | 20.97 | 20.97 | 112.52 | 53 | 汇源通信 | 2024-01-25 四 | 10.38 | 10.35 | 10.97 | 10.97 | 10.33 | 5.99% | 2.05% | 39738 | 4258万 | 21.22 | 21.22 | 113.87 | 54 | 汇源通信 | 2024-01-24 三 | 10.25 | 10.16 | 10.35 | 10.40 | 9.88 | 1.87% | 2.12% | 41070 | 4175万 | 20.02 | 20.02 | 107.44 | 55 | 汇源通信 | 2024-01-23 二 | 10.33 | 10.36 | 10.16 | 10.50 | 10.02 | -1.93% | 2.40% | 46426 | 4729万 | 19.65 | 19.65 | 105.46 | 56 | 汇源通信 | 2024-01-22 一 | 11.18 | 11.22 | 10.36 | 11.28 | 10.30 | -7.66% | 2.04% | 39469 | 4251万 | 20.04 | 20.04 | 107.54 | 57 | 汇源通信 | 2024-01-19 五 | 11.50 | 11.39 | 11.22 | 11.55 | 11.18 | -1.49% | 1.03% | 20012 | 2263万 | 21.7 | 21.7 | 116.47 | 58 | 汇源通信 | 2024-01-18 四 | 11.47 | 11.47 | 11.39 | 11.60 | 11.10 | -0.70% | 1.46% | 28240 | 3194万 | 22.03 | 22.03 | 118.23 | 59 | 汇源通信 | 2024-01-17 三 | 11.79 | 11.79 | 11.47 | 11.85 | 11.47 | -2.71% | 0.88% | 17019 | 1986万 | 22.19 | 22.19 | 119.06 | 60 | 汇源通信 | 2024-01-16 二 | 11.89 | 11.88 | 11.79 | 12.02 | 11.62 | -0.76% | 1.09% | 21158 | 2491万 | 22.81 | 22.81 | 122.38 | 61 | 汇源通信 | 2024-01-15 一 | 12.00 | 11.91 | 11.88 | 12.00 | 11.70 | -0.25% | 0.80% | 15429 | 1827万 | 22.98 | 22.98 | 123.32 | 62 | 汇源通信 | 2024-01-12 五 | 12.19 | 12.13 | 11.91 | 12.20 | 11.88 | -1.81% | 0.76% | 14736 | 1777万 | 23.04 | 23.04 | 123.63 | 63 | 汇源通信 | 2024-01-11 四 | 11.83 | 11.83 | 12.13 | 12.17 | 11.79 | 2.54% | 0.95% | 18369 | 2208万 | 23.46 | 23.46 | 125.91 | 64 | 汇源通信 | 2024-01-10 三 | 12.17 | 12.12 | 11.83 | 12.17 | 11.79 | -2.39% | 1.06% | 20564 | 2449万 | 22.88 | 22.88 | 122.8 | 65 | 汇源通信 | 2024-01-09 二 | 12.11 | 12.06 | 12.12 | 12.27 | 12.03 | 0.50% | 1.08% | 20840 | 2531万 | 23.44 | 23.44 | 125.81 | 66 | 汇源通信 | 2024-01-08 一 | 12.35 | 12.32 | 12.06 | 12.35 | 12.03 | -2.11% | 1.05% | 20220 | 2453万 | 23.33 | 23.33 | 125.19 | 67 | 汇源通信 | 2024-01-05 五 | 12.66 | 12.60 | 12.32 | 12.68 | 12.24 | -2.22% | 0.72% | 13900 | 1732万 | 23.83 | 23.83 | 127.88 | 68 | 汇源通信 | 2024-01-04 四 | 12.69 | 12.62 | 12.60 | 12.69 | 12.47 | -0.16% | 1.04% | 20174 | 2536万 | 24.37 | 24.37 | 130.79 | 69 | 汇源通信 | 2024-01-03 三 | 12.75 | 12.76 | 12.62 | 12.78 | 12.47 | -1.10% | 0.89% | 17210 | 2167万 | 24.41 | 24.41 | 131 | 70 | 汇源通信 | 2024-01-02 二 | 12.72 | 12.58 | 12.76 | 12.83 | 12.60 | 1.43% | 1.16% | 22408 | 2854万 | 24.68 | 24.68 | 132.45 | 71 | 汇源通信 | 2023-12-29 五 | 12.27 | 12.28 | 12.58 | 12.71 | 12.20 | 2.44% | 1.16% | 22372 | 2804万 | 24.33 | 24.33 | 130.58 | 72 | 汇源通信 | 2023-12-28 四 | 12.13 | 12.17 | 12.28 | 12.35 | 11.95 | 0.90% | 1.03% | 19913 | 2429万 | 23.75 | 23.75 | 127.47 | 73 | 汇源通信 | 2023-12-27 三 | 12.20 | 12.05 | 12.17 | 12.20 | 12.00 | 1.00% | 0.73% | 14059 | 1704万 | 23.54 | 23.54 | 126.33 | 74 | 汇源通信 | 2023-12-26 二 | 12.38 | 12.24 | 12.05 | 12.38 | 11.92 | -1.55% | 1.41% | 27298 | 3298万 | 23.31 | 23.31 | 125.08 | 75 | 汇源通信 | 2023-12-25 一 | 12.34 | 12.34 | 12.24 | 12.45 | 12.09 | -0.81% | 1.29% | 24914 | 3050万 | 23.68 | 23.68 | 127.05 | 76 | 汇源通信 | 2023-12-22 五 | 12.69 | 12.61 | 12.34 | 12.69 | 12.33 | -2.14% | 1.01% | 19574 | 2442万 | 23.87 | 23.87 | 128.09 | 77 | 汇源通信 | 2023-12-21 四 | 12.51 | 12.60 | 12.61 | 12.73 | 12.34 | 0.08% | 1.29% | 24944 | 3125万 | 24.39 | 24.39 | 130.89 | 78 | 汇源通信 | 2023-12-20 三 | 12.78 | 12.76 | 12.60 | 12.92 | 12.60 | -1.25% | 0.69% | 13391 | 1706万 | 24.37 | 24.37 | 130.79 | 79 | 汇源通信 | 2023-12-19 二 | 12.70 | 12.71 | 12.76 | 12.85 | 12.59 | 0.39% | 0.90% | 17424 | 2213万 | 24.68 | 24.68 | 132.45 | 80 | 汇源通信 | 2023-12-18 一 | 12.89 | 12.85 | 12.71 | 12.90 | 12.68 | -1.09% | 1.51% | 29221 | 3735万 | 24.59 | 24.59 | 131.93 | 81 | 汇源通信 | 2023-12-15 五 | 12.82 | 12.87 | 12.85 | 13.02 | 12.74 | -0.16% | 1.05% | 20333 | 2616万 | 24.86 | 24.86 | 133.39 | 82 | 汇源通信 | 2023-12-14 四 | 12.98 | 12.91 | 12.87 | 13.08 | 12.81 | -0.31% | 1.05% | 20261 | 2626万 | 24.9 | 24.9 | 133.59 | 83 | 汇源通信 | 2023-12-13 三 | 13.12 | 13.12 | 12.91 | 13.19 | 12.90 | -1.60% | 1.19% | 23015 | 2991万 | 24.97 | 24.97 | 134.01 | 84 | 汇源通信 | 2023-12-12 二 | 13.17 | 13.05 | 13.12 | 13.33 | 12.92 | 0.54% | 1.39% | 26833 | 3510万 | 25.38 | 25.38 | 136.19 | 85 | 汇源通信 | 2023-12-11 一 | 13.02 | 12.89 | 13.05 | 13.11 | 12.67 | 1.24% | 1.84% | 35609 | 4606万 | 25.24 | 25.24 | 135.46 | 86 | 汇源通信 | 2023-12-08 五 | 13.36 | 13.17 | 12.89 | 13.36 | 12.88 | -2.13% | 1.41% | 27220 | 3538万 | 24.93 | 24.93 | 133.8 | 87 | 汇源通信 | 2023-12-07 四 | 13.23 | 13.23 | 13.17 | 13.30 | 13.03 | -0.45% | 1.17% | 22567 | 2962万 | 25.48 | 25.48 | 136.71 | 88 | 汇源通信 | 2023-12-06 三 | 13.20 | 13.19 | 13.23 | 13.37 | 13.10 | 0.30% | 0.99% | 19106 | 2527万 | 25.59 | 25.59 | 137.33 | 89 | 汇源通信 | 2023-12-05 二 | 13.60 | 13.51 | 13.19 | 13.60 | 13.18 | -2.37% | 1.30% | 25217 | 3343万 | 25.51 | 25.51 | 136.91 | 90 | 汇源通信 | 2023-12-04 一 | 13.49 | 13.49 | 13.51 | 13.78 | 13.34 | 0.15% | 1.76% | 34076 | 4634万 | 26.13 | 26.13 | 140.24 | 91 | 汇源通信 | 2023-12-01 五 | 13.43 | 13.42 | 13.49 | 13.54 | 13.03 | 0.52% | 1.55% | 29907 | 3993万 | 26.1 | 26.1 | 140.03 | 92 | 汇源通信 | 2023-11-30 四 | 13.58 | 13.58 | 13.42 | 13.67 | 13.17 | -1.18% | 1.39% | 26850 | 3590万 | 25.96 | 25.96 | 139.3 | 93 | 汇源通信 | 2023-11-29 三 | 13.97 | 13.78 | 13.58 | 13.97 | 13.57 | -1.45% | 1.20% | 23236 | 3171万 | 26.27 | 26.27 | 140.96 | 94 | 汇源通信 | 2023-11-28 二 | 14.00 | 14.04 | 13.78 | 14.10 | 13.60 | -1.85% | 2.32% | 44803 | 6186万 | 26.66 | 26.66 | 143.04 | 95 | 汇源通信 | 2023-11-24 五 | 14.47 | 14.38 | 14.23 | 14.50 | 14.13 | -1.04% | 0.88% | 17096 | 2437万 | 27.53 | 27.53 | 147.71 | 96 | 汇源通信 | 2023-11-23 四 | 14.37 | 14.43 | 14.38 | 14.50 | 14.23 | -0.35% | 0.89% | 17221 | 2473万 | 27.82 | 27.82 | 149.27 | 97 | 汇源通信 | 2023-11-22 三 | 14.44 | 14.44 | 14.43 | 14.65 | 14.34 | -0.07% | 0.93% | 17994 | 2609万 | 27.91 | 27.91 | 149.79 | 98 | 汇源通信 | 2023-11-21 二 | 14.56 | 14.57 | 14.44 | 14.62 | 14.40 | -0.89% | 0.94% | 18234 | 2642万 | 27.93 | 27.93 | 149.89 | 99 | 汇源通信 | 2023-11-20 一 | 14.80 | 14.73 | 14.57 | 14.82 | 14.43 | -1.09% | 1.32% | 25516 | 3713万 | 28.18 | 28.18 | 151.24 | 100 | 汇源通信 | 2023-11-17 五 | 14.26 | 14.29 | 14.73 | 14.73 | 14.23 | 3.08% | 1.66% | 32094 | 4656万 | 28.49 | 28.49 | 152.9 | 101 | 汇源通信 | 2023-11-16 四 | 14.31 | 14.39 | 14.29 | 14.54 | 14.29 | -0.69% | 0.94% | 18211 | 2625万 | 27.64 | 27.64 | 148.33 | 102 | 汇源通信 | 2023-11-15 三 | 14.51 | 14.51 | 14.39 | 14.59 | 14.24 | -0.83% | 1.11% | 21431 | 3088万 | 27.84 | 27.84 | 149.37 | 103 | 汇源通信 | 2023-11-14 二 | 14.44 | 14.44 | 14.51 | 14.58 | 14.39 | 0.48% | 0.80% | 15518 | 2248万 | 28.07 | 28.07 | 150.62 | 104 | 汇源通信 | 2023-11-13 一 | 14.19 | 14.19 | 14.44 | 14.67 | 14.08 | 1.76% | 1.69% | 32666 | 4709万 | 27.93 | 27.93 | 149.89 | 105 | 汇源通信 | 2023-11-10 五 | 14.59 | 14.48 | 14.19 | 14.59 | 14.02 | -2.00% | 1.68% | 32485 | 4614万 | 27.45 | 27.45 | 147.29 | 106 | 汇源通信 | 2023-11-09 四 | 14.72 | 14.61 | 14.48 | 15.00 | 14.39 | -0.89% | 1.97% | 38016 | 5560万 | 28.01 | 28.01 | 150.31 | 107 | 汇源通信 | 2023-11-08 三 | 14.58 | 14.60 | 14.61 | 14.73 | 14.49 | 0.07% | 1.22% | 23664 | 3458万 | 28.26 | 28.26 | 151.65 | 108 | 汇源通信 | 2023-11-07 二 | 14.53 | 14.50 | 14.60 | 14.64 | 14.35 | 0.69% | 1.22% | 23520 | 3420万 | 28.24 | 28.24 | 151.55 | 109 | 汇源通信 | 2023-11-06 一 | 14.63 | 14.63 | 14.50 | 14.88 | 14.44 | -0.89% | 1.26% | 24339 | 3540万 | 28.05 | 28.05 | 150.51 | 110 | 汇源通信 | 2023-11-03 五 | 14.38 | 14.41 | 14.63 | 14.85 | 14.38 | 1.53% | 1.48% | 28646 | 4216万 | 28.3 | 28.3 | 151.86 | 111 | 汇源通信 | 2023-11-02 四 | 14.62 | 14.81 | 14.41 | 14.86 | 14.36 | -2.70% | 1.74% | 33716 | 4899万 | 27.87 | 27.87 | 149.58 | 112 | 汇源通信 | 2023-11-01 三 | 14.40 | 14.32 | 14.81 | 14.87 | 14.27 | 3.42% | 2.06% | 39805 | 5864万 | 28.65 | 28.65 | 153.73 | 113 | 汇源通信 | 2023-10-31 二 | 13.93 | 13.98 | 14.32 | 14.68 | 13.92 | 2.43% | 2.65% | 51291 | 7377万 | 27.7 | 27.7 | 148.64 | 114 | 汇源通信 | 2023-10-30 一 | 13.46 | 13.58 | 13.98 | 14.01 | 13.40 | 2.95% | 1.39% | 26932 | 3692万 | 27.04 | 27.04 | 145.12 | 115 | 汇源通信 | 2023-10-27 五 | 13.51 | 13.51 | 13.58 | 13.67 | 13.40 | 0.52% | 1.24% | 24077 | 3254万 | 26.27 | 26.27 | 140.96 | 116 | 汇源通信 | 2023-10-26 四 | 13.71 | 13.69 | 13.51 | 13.79 | 13.30 | -1.31% | 1.70% | 32826 | 4454万 | 26.13 | 26.13 | 140.24 | 117 | 汇源通信 | 2023-10-25 三 | 13.50 | 13.51 | 13.69 | 13.83 | 13.31 | 1.33% | 1.17% | 22589 | 3085万 | 26.48 | 26.48 | 113.7 | 118 | 汇源通信 | 2023-10-24 二 | 12.89 | 12.79 | 13.51 | 13.51 | 12.74 | 5.63% | 1.85% | 35762 | 4752万 | 26.13 | 26.13 | 112.21 | 119 | 汇源通信 | 2023-10-23 一 | 13.19 | 13.22 | 12.79 | 13.23 | 12.68 | -3.25% | 2.09% | 40483 | 5230万 | 24.74 | 24.74 | 106.23 | 120 | 汇源通信 | 2023-10-20 五 | 13.75 | 13.54 | 13.22 | 13.75 | 13.15 | -2.36% | 1.36% | 26351 | 3518万 | 25.57 | 25.57 | 109.8 | 121 | 汇源通信 | 2023-10-19 四 | 13.75 | 13.79 | 13.54 | 13.88 | 13.51 | -1.81% | 1.62% | 31340 | 4296万 | 26.19 | 26.19 | 112.46 | 122 | 汇源通信 | 2023-10-18 三 | 14.22 | 14.22 | 13.79 | 14.23 | 13.73 | -3.02% | 2.13% | 41125 | 5692万 | 26.68 | 26.68 | 114.53 | 123 | 汇源通信 | 2023-10-17 二 | 14.19 | 14.24 | 14.22 | 14.39 | 14.12 | -0.14% | 1.45% | 27959 | 3981万 | 27.51 | 27.51 | 118.1 | 124 | 汇源通信 | 2023-10-16 一 | 14.36 | 14.37 | 14.24 | 14.45 | 14.15 | -0.90% | 1.50% | 28946 | 4129万 | 27.55 | 27.55 | 118.27 | 125 | 汇源通信 | 2023-10-13 五 | 14.59 | 14.64 | 14.37 | 14.59 | 14.28 | -1.84% | 1.65% | 31878 | 4596万 | 27.8 | 27.8 | 119.35 | 126 | 汇源通信 | 2023-10-12 四 | 15.01 | 14.81 | 14.64 | 15.18 | 14.52 | -1.15% | 2.09% | 40404 | 5940万 | 28.32 | 28.32 | 121.59 | 127 | 汇源通信 | 2023-10-11 三 | 14.79 | 14.80 | 14.81 | 14.98 | 14.53 | 0.07% | 1.80% | 34836 | 5149万 | 28.65 | 28.65 | 123 | 128 | 汇源通信 | 2023-10-10 二 | 15.08 | 15.02 | 14.80 | 15.08 | 14.78 | -1.46% | 1.86% | 36029 | 5363万 | 28.63 | 28.63 | 122.92 | 129 | 汇源通信 | 2023-10-09 一 | 15.01 | 14.96 | 15.02 | 15.24 | 14.84 | 0.40% | 2.42% | 46793 | 7041万 | 29.05 | 29.05 | 124.75 | 130 | 汇源通信 | 2023-09-28 四 | 15.18 | 15.10 | 14.96 | 15.21 | 14.91 | -0.93% | 2.25% | 43496 | 6544万 | 28.94 | 28.94 | 124.25 | 131 | 汇源通信 | 2023-09-27 三 | 15.07 | 15.33 | 15.10 | 15.30 | 14.81 | -1.50% | 3.71% | 71736 | 10779万 | 29.21 | 29.21 | 125.41 | 132 | 汇源通信 | 2023-09-26 二 | 15.09 | 15.20 | 15.33 | 15.80 | 15.00 | 0.86% | 5.48% | 105981 | 16313万 | 29.65 | 29.65 | 127.32 | 133 | 汇源通信 | 2023-09-25 一 | 15.44 | 15.40 | 15.20 | 15.80 | 14.96 | -1.30% | 5.77% | 111566 | 16972万 | 29.4 | 29.4 | 126.24 | 134 | 汇源通信 | 2023-09-22 五 | 14.01 | 14.00 | 15.40 | 15.40 | 14.00 | 10.00% | 6.33% | 122376 | 18311万 | 29.79 | 29.79 | 127.9 | 135 | 汇源通信 | 2023-09-21 四 | 13.96 | 13.87 | 14.00 | 14.08 | 13.76 | 0.94% | 0.84% | 16297 | 2274万 | 27.08 | 27.08 | 116.28 | 136 | 汇源通信 | 2023-09-20 三 | 14.02 | 14.03 | 13.87 | 14.24 | 13.82 | -1.14% | 0.98% | 19053 | 2659万 | 26.83 | 26.83 | 115.2 | 137 | 汇源通信 | 2023-09-19 二 | 14.51 | 14.54 | 14.03 | 14.51 | 14.00 | -3.51% | 1.12% | 21740 | 3075万 | 27.14 | 27.14 | 116.53 | 138 | 汇源通信 | 2023-09-18 一 | 14.39 | 14.30 | 14.54 | 14.66 | 14.08 | 1.68% | 1.34% | 25843 | 3738万 | 28.13 | 28.13 | 120.76 | 139 | 汇源通信 | 2023-09-15 五 | 14.70 | 14.45 | 14.30 | 14.70 | 14.08 | -1.04% | 1.25% | 24135 | 3435万 | 27.66 | 27.66 | 118.77 | 140 | 汇源通信 | 2023-09-14 四 | 14.78 | 14.58 | 14.45 | 14.80 | 14.31 | -0.89% | 1.31% | 25348 | 3674万 | 27.95 | 27.95 | 120.01 | 141 | 汇源通信 | 2023-09-13 三 | 14.97 | 14.96 | 14.58 | 15.08 | 14.51 | -2.54% | 1.23% | 23720 | 3474万 | 28.2 | 28.2 | 121.09 | 142 | 汇源通信 | 2023-09-12 二 | 14.95 | 14.95 | 14.96 | 15.07 | 14.76 | 0.07% | 1.12% | 21645 | 3229万 | 28.94 | 28.94 | 124.25 | 143 | 汇源通信 | 2023-09-11 一 | 15.06 | 14.95 | 14.95 | 15.08 | 14.75 | 0.00% | 1.22% | 23616 | 3521万 | 28.92 | 28.92 | 124.17 | 144 | 汇源通信 | 2023-09-08 五 | 14.77 | 14.75 | 14.95 | 14.99 | 14.54 | 1.36% | 1.34% | 25848 | 3828万 | 28.92 | 28.92 | 124.17 | 145 | 汇源通信 | 2023-09-07 四 | 14.91 | 14.91 | 14.75 | 15.05 | 14.75 | -1.07% | 1.05% | 20327 | 3023万 | 28.53 | 28.53 | 122.51 | 146 | 汇源通信 | 2023-09-06 三 | 14.68 | 14.76 | 14.91 | 14.93 | 14.46 | 1.02% | 1.23% | 23732 | 3507万 | 28.84 | 28.84 | 123.84 | 147 | 汇源通信 | 2023-09-05 二 | 14.63 | 14.63 | 14.76 | 14.95 | 14.56 | 0.89% | 1.92% | 37222 | 5502万 | 28.55 | 28.55 | 122.59 | 148 | 汇源通信 | 2023-09-04 一 | 14.01 | 13.97 | 14.63 | 14.76 | 13.98 | 4.72% | 2.57% | 49738 | 7150万 | 28.3 | 28.3 | 121.51 | 149 | 汇源通信 | 2023-09-01 五 | 14.24 | 14.15 | 13.97 | 14.24 | 13.86 | -1.27% | 0.93% | 17980 | 2512万 | 27.02 | 27.02 | 116.03 | 150 | 汇源通信 | 2023-08-31 四 | 14.24 | 14.26 | 14.15 | 14.57 | 14.09 | -0.77% | 1.46% | 28192 | 4032万 | 27.37 | 27.37 | 117.52 | 151 | 汇源通信 | 2023-08-30 三 | 14.16 | 14.02 | 14.26 | 14.31 | 13.90 | 1.71% | 1.52% | 29461 | 4174万 | 27.58 | 27.58 | 118.44 | 152 | 汇源通信 | 2023-08-29 二 | 13.51 | 13.40 | 14.02 | 14.07 | 13.38 | 4.63% | 1.74% | 33598 | 4645万 | 27.12 | 27.12 | 116.44 | 153 | 汇源通信 | 2023-08-28 一 | 13.88 | 13.36 | 13.40 | 14.17 | 13.30 | 0.30% | 1.85% | 35829 | 4899万 | 25.92 | 25.92 | 111.29 | 154 | 汇源通信 | 2023-08-25 五 | 13.62 | 13.62 | 13.36 | 13.62 | 13.25 | -1.91% | 1.43% | 27729 | 3711万 | 25.84 | 25.84 | 110.96 | 155 | 汇源通信 | 2023-08-23 三 | 14.29 | 14.33 | 13.65 | 14.43 | 13.59 | -4.75% | 2.20% | 42599 | 5935万 | 26.4 | 26.4 | 113.37 | 156 | 汇源通信 | 2023-08-22 二 | 13.84 | 13.84 | 14.33 | 14.39 | 13.84 | 3.54% | 2.42% | 46740 | 6608万 | 27.72 | 27.72 | 119.02 |
|
行情刷新 | 流通股东
|