汇源通信

sz000586 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.86

涨跌幅

-2.06%

成交量

4,580,800 股

成交额

54,931,376 元

换手率

2.40%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.24	11.86	12.24	11.84	-2.06%	4,580,800	54,931,376	2.40
2026-10-13	11.63	12.11	12.20	11.16	+2.89%	5,542,100	65,350,296	2.90
2026-10-12	12.26	11.77	12.26	11.74	-3.76%	4,309,600	51,197,900	2.25
2026-10-09	12.28	12.23	12.28	11.43	-0.73%	7,241,000	86,093,080	3.79
2026-10-08	12.51	12.32	12.85	12.00	-1.52%	5,997,600	74,753,104	3.14
2026-09-30	12.89	12.51	13.00	12.47	-2.04%	4,716,700	59,489,136	2.47
2026-09-29	12.64	12.77	12.95	12.49	+0.39%	5,969,500	76,367,040	3.12
2026-09-28	13.37	12.72	13.39	12.41	-5.15%	8,502,100	107,793,728	4.45
2026-09-24	13.62	13.41	13.73	13.36	-1.54%	4,573,000	61,719,756	2.39
2026-09-23	13.93	13.62	13.96	13.50	-1.87%	5,415,100	73,807,304	2.83
2026-09-22	14.44	13.88	14.44	13.83	-2.05%	7,099,000	99,516,432	3.71
2026-09-21	13.80	14.17	14.55	13.70	+4.04%	12,845,600	181,920,672	6.72
2026-09-18	14.12	13.62	14.20	13.53	-2.01%	8,808,000	121,210,936	4.61
2026-09-17	14.40	13.90	14.40	13.87	-2.66%	7,672,100	107,806,688	4.01
2026-09-16	13.44	14.28	14.39	13.37	+5.70%	13,863,700	195,292,400	7.25
2026-09-15	14.11	13.51	14.23	13.49	-4.25%	11,607,100	158,810,432	6.07
2026-09-14	14.20	14.11	14.44	13.60	-1.19%	14,332,200	201,870,560	7.50
2026-09-11	14.07	14.28	14.88	13.98	+0.99%	22,347,400	322,744,064	11.69
2026-09-10	14.13	14.14	14.40	13.95	-4.01%	18,636,000	264,337,408	9.75
2026-09-09	13.98	14.73	15.19	13.85	+6.66%	23,850,400	351,107,136	12.47
2026-09-08	13.70	13.81	13.98	13.61	+0.66%	5,719,400	79,182,032	2.99
2026-09-07	13.39	13.72	13.79	13.39	+1.93%	4,787,700	65,280,448	2.50
2026-09-04	13.72	13.46	14.04	13.31	-1.17%	5,984,800	81,948,768	3.13
2026-09-03	13.84	13.62	13.94	13.53	-1.02%	5,449,700	74,640,336	2.85
2026-09-02	13.61	13.76	13.89	13.59	-0.51%	6,962,700	95,934,160	3.64
2026-09-01	13.60	13.83	14.05	13.48	+0.95%	11,209,600	154,925,712	5.86
2026-08-31	13.41	13.70	14.11	13.38	-0.51%	11,257,500	154,585,216	5.89
2026-08-28	14.49	13.77	14.50	13.72	-4.44%	24,579,300	342,113,632	12.86
2026-08-27	13.09	14.41	14.41	13.04	+10.00%	10,461,700	146,846,816	5.47
2026-08-26	12.87	13.10	13.35	12.67	+1.24%	8,680,800	113,173,984	4.54

需要全历史数据与程序化访问？查看汇源通信日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000586 获取全部历史日线。