Guangdong Hec Tech A (600673)

600673
🏛️ China →
23.11
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 8.79 8.84 8.55 8.69 11.3M
2022-12-29 8.84 9.19 8.72 8.73 16.2M
2022-12-28 8.73 8.84 8.63 8.84 11.9M
2022-12-27 8.67 8.74 8.56 8.72 7.2M
2022-12-26 8.44 8.68 8.43 8.66 9.8M
2022-12-23 8.30 8.44 8.25 8.38 9.2M
2022-12-22 8.66 8.73 8.28 8.28 14.3M
2022-12-21 8.74 8.79 8.64 8.66 7.0M
2022-12-20 8.76 8.82 8.65 8.74 8.3M
2022-12-19 8.84 8.99 8.74 8.78 9.5M
2022-12-16 9.03 9.03 8.78 8.86 14.5M
2022-12-15 8.90 9.05 8.76 9.05 14.2M
2022-12-14 9.06 9.10 8.77 8.85 17.3M
2022-12-13 9.23 9.23 9.00 9.06 13.2M
2022-12-12 9.13 9.35 9.03 9.16 18.5M
2022-12-09 8.95 9.26 8.95 9.09 21.6M
2022-12-08 9.12 9.19 8.97 9.01 18.9M
2022-12-07 9.09 9.23 9.02 9.16 23.5M
2022-12-06 9.02 9.15 8.90 9.10 21.3M
2022-12-05 9.19 9.21 8.94 9.02 28.9M
2022-12-02 9.26 9.30 9.14 9.17 18.8M
2022-12-01 9.41 9.50 9.17 9.26 26.2M
2022-11-30 9.15 9.30 8.95 9.30 33.4M
2022-11-29 9.25 9.25 9.08 9.14 22.7M
2022-11-28 9.42 9.43 9.11 9.17 31.6M
2022-11-25 9.52 9.62 9.45 9.57 20.9M
2022-11-24 9.60 9.70 9.44 9.56 15.9M
2022-11-23 9.52 9.74 9.45 9.64 24.1M
2022-11-22 9.59 9.63 9.44 9.50 22.4M
2022-11-21 9.30 9.70 9.08 9.63 36.2M
2022-11-18 9.13 9.31 8.93 9.21 50.0M
2022-11-17 9.58 9.59 8.96 9.17 53.7M
2022-11-16 10.14 10.15 9.52 9.64 42.4M
2022-11-15 9.63 10.13 9.55 10.10 35.3M
2022-11-14 10.15 10.18 9.58 9.72 34.8M
2022-11-11 10.56 10.61 10.00 10.08 37.8M
2022-11-10 10.51 10.64 10.19 10.28 31.1M
2022-11-09 10.45 10.84 10.45 10.66 31.1M
2022-11-08 10.74 10.82 10.26 10.57 70.7M
2022-11-07 10.93 11.12 10.45 11.09 72.0M
2022-11-04 9.89 10.58 9.79 10.51 54.4M
2022-11-03 9.24 9.99 9.17 9.94 49.6M
2022-11-02 9.21 9.42 9.09 9.24 31.2M
2022-11-01 9.33 9.49 9.05 9.19 39.9M
2022-10-31 8.88 9.48 8.80 9.31 31.5M
2022-10-28 9.54 9.63 9.10 9.14 22.0M
2022-10-27 9.80 9.95 9.58 9.59 19.6M
2022-10-26 9.53 10.00 9.45 9.75 28.0M
2022-10-25 9.47 9.73 9.21 9.45 19.3M
2022-10-24 9.70 9.89 9.35 9.47 15.3M
2022-10-21 9.53 9.89 9.46 9.66 15.1M
2022-10-20 9.89 9.89 9.49 9.51 20.6M
2022-10-19 9.70 10.19 9.68 9.89 25.7M
2022-10-18 9.70 9.90 9.68 9.76 13.6M
2022-10-17 9.49 9.75 9.49 9.70 16.8M
2022-10-14 9.17 9.79 9.09 9.66 29.3M
2022-10-13 9.06 9.20 8.95 9.09 15.7M
2022-10-12 8.91 9.10 8.60 9.07 22.5M
2022-10-11 8.70 9.03 8.65 8.95 17.0M
2022-10-10 8.80 9.10 8.58 8.69 20.8M
2022-09-30 8.91 8.97 8.71 8.80 16.2M
2022-09-29 8.85 9.03 8.75 8.91 17.0M
2022-09-28 9.17 9.23 8.78 8.83 22.3M
2022-09-27 9.09 9.25 9.03 9.22 20.5M
2022-09-26 8.90 9.35 8.66 9.04 31.1M
2022-09-23 9.22 9.22 8.66 8.85 26.6M
2022-09-22 8.99 9.25 8.90 9.05 20.7M
2022-09-21 9.12 9.28 8.95 9.06 24.6M
2022-09-20 9.25 9.52 9.09 9.22 27.3M
2022-09-19 9.25 9.49 9.12 9.21 22.0M
2022-09-16 9.50 9.66 9.18 9.34 31.1M
2022-09-15 10.34 10.34 9.45 9.58 51.5M
2022-09-14 10.20 10.45 10.06 10.23 17.6M
2022-09-13 10.51 10.63 10.07 10.35 27.1M
2022-09-09 10.54 10.98 10.41 10.77 30.2M
2022-09-08 10.65 10.66 10.39 10.50 20.7M
2022-09-07 10.48 10.84 10.38 10.65 23.8M
2022-09-06 10.33 10.61 10.15 10.48 18.5M
2022-09-05 10.20 10.53 10.18 10.27 21.8M
2022-09-02 10.24 10.48 9.94 10.30 20.5M
2022-09-01 10.21 10.35 10.07 10.16 24.5M
2022-08-31 11.08 11.27 10.14 10.19 41.6M
2022-08-30 11.15 11.30 10.99 11.07 19.5M
2022-08-29 11.03 11.39 10.80 11.15 21.4M
2022-08-26 11.49 11.82 11.15 11.29 28.8M
2022-08-25 12.06 12.06 11.26 11.46 40.7M
2022-08-24 12.79 12.84 11.77 12.01 58.9M
2022-08-23 12.70 12.85 12.50 12.67 29.8M
2022-08-22 12.86 13.15 12.55 12.78 49.2M
2022-08-19 13.21 13.25 12.54 12.75 51.3M
2022-08-18 12.33 13.40 12.30 13.10 83.3M
2022-08-17 11.26 12.24 10.92 12.24 82.7M
2022-08-16 10.77 11.16 10.63 11.13 27.0M
2022-08-15 10.60 11.08 10.38 10.73 38.0M
2022-08-12 10.65 10.96 10.58 10.65 23.7M
2022-08-11 10.99 10.99 10.62 10.69 26.5M
2022-08-10 11.11 11.13 10.82 10.87 19.6M
2022-08-09 10.65 11.19 10.58 11.05 26.1M
2022-08-08 10.62 10.78 10.41 10.69 24.5M
2022-08-05 10.60 10.66 10.38 10.63 18.9M
2022-08-04 10.80 10.83 10.20 10.62 35.4M
2022-08-03 11.00 11.25 10.55 10.62 42.2M
2022-08-02 11.06 11.31 10.89 11.00 38.4M
2022-08-01 11.63 11.63 11.22 11.37 37.7M
2022-07-29 11.55 11.92 11.25 11.56 40.7M
2022-07-28 11.22 11.80 11.14 11.73 46.2M
2022-07-27 10.65 11.22 10.58 11.09 35.4M
2022-07-26 10.51 10.76 10.33 10.70 29.9M
2022-07-25 10.60 10.95 10.40 10.54 38.2M
2022-07-22 10.26 10.42 10.16 10.35 22.6M
2022-07-21 10.42 10.45 10.13 10.33 37.7M
2022-07-20 9.68 10.52 9.56 10.37 54.9M
2022-07-19 9.90 9.90 9.49 9.67 34.1M
2022-07-18 10.00 10.10 9.58 9.82 35.4M
2022-07-15 9.88 10.30 9.78 9.98 46.4M
2022-07-14 9.41 10.02 9.33 9.96 57.7M
2022-07-13 9.40 9.49 9.12 9.39 23.9M
2022-07-12 9.38 9.58 9.29 9.40 24.3M
2022-07-11 9.59 9.59 9.25 9.36 24.6M
2022-07-08 9.63 9.69 9.29 9.50 28.0M
2022-07-07 9.38 9.70 9.17 9.60 33.7M
2022-07-06 9.70 9.73 9.22 9.43 50.4M
2022-07-05 9.36 9.75 9.30 9.72 58.0M
2022-07-04 9.17 9.35 9.01 9.33 40.0M
2022-07-01 9.06 9.22 8.95 9.10 25.0M
2022-06-30 8.99 9.24 8.94 8.99 26.8M
2022-06-29 9.06 9.12 8.91 8.92 25.7M
2022-06-28 8.91 9.15 8.64 9.10 40.2M
2022-06-27 9.07 9.23 8.89 8.90 29.7M
2022-06-24 8.91 9.10 8.79 9.02 30.5M
2022-06-23 8.92 8.95 8.42 8.85 34.2M
2022-06-22 8.83 9.08 8.76 8.80 30.3M
2022-06-21 9.00 9.04 8.53 8.69 41.6M
2022-06-20 8.80 9.14 8.73 9.06 48.1M
2022-06-17 8.63 8.83 8.57 8.72 25.9M
2022-06-16 8.68 8.84 8.54 8.60 32.9M
2022-06-15 8.66 8.97 8.47 8.67 50.7M
2022-06-14 8.47 8.53 8.26 8.50 34.1M
2022-06-13 8.37 8.65 8.30 8.58 40.3M
2022-06-10 8.01 8.55 7.99 8.47 39.9M
2022-06-09 8.02 8.15 7.93 8.07 22.7M
2022-06-08 8.15 8.24 7.90 8.12 37.1M
2022-06-07 8.10 8.23 8.00 8.15 64.1M
2022-06-06 7.36 8.07 7.36 8.07 50.1M
2022-06-02 7.28 7.37 7.19 7.34 17.3M
2022-06-01 7.28 7.30 7.16 7.25 18.5M
2022-05-31 7.12 7.33 7.03 7.27 29.4M
2022-05-30 7.28 7.30 7.10 7.17 16.5M
2022-05-27 7.36 7.37 7.19 7.23 20.2M
2022-05-26 7.21 7.38 7.05 7.30 27.7M
2022-05-25 7.16 7.35 7.06 7.21 27.8M
2022-05-24 7.23 7.35 6.99 7.01 23.3M
2022-05-23 7.23 7.32 7.17 7.25 14.8M
2022-05-20 7.15 7.32 7.12 7.22 16.4M
2022-05-19 7.00 7.13 6.89 7.11 17.9M
2022-05-18 7.07 7.15 6.97 7.08 16.7M
2022-05-17 6.87 7.08 6.78 7.07 21.9M
2022-05-16 6.87 7.03 6.82 6.89 22.3M
2022-05-13 6.60 6.85 6.57 6.79 21.9M
2022-05-12 6.48 6.62 6.47 6.59 16.8M
2022-05-11 6.50 6.80 6.46 6.58 29.7M
2022-05-10 6.15 6.51 6.12 6.49 27.7M
2022-05-09 6.21 6.31 6.19 6.24 17.5M
2022-05-06 6.26 6.47 6.18 6.24 20.7M
2022-05-05 6.20 6.52 6.20 6.40 27.1M
2022-04-29 6.08 6.34 5.99 6.30 32.3M
2022-04-28 5.96 6.22 5.91 6.05 28.8M
2022-04-27 5.60 6.06 5.48 6.05 40.5M
2022-04-26 5.85 5.99 5.52 5.56 49.3M
2022-04-25 6.30 6.36 5.82 5.85 32.6M
2022-04-22 6.42 6.55 6.20 6.43 25.5M
2022-04-21 6.83 6.90 6.37 6.46 34.2M
2022-04-20 7.09 7.10 6.83 6.91 23.0M
2022-04-19 6.96 7.19 6.92 7.11 21.9M
2022-04-18 6.90 7.00 6.56 6.97 19.2M
2022-04-15 7.00 7.00 6.82 6.90 16.6M
2022-04-14 7.04 7.09 6.98 7.00 15.5M
2022-04-13 7.18 7.18 6.98 7.04 18.7M
2022-04-12 6.85 7.17 6.82 7.15 28.1M
2022-04-11 7.10 7.27 6.75 6.89 42.3M
2022-04-08 7.27 7.43 7.07 7.19 47.2M
2022-04-07 7.09 7.19 6.97 7.01 20.4M
2022-04-06 7.24 7.26 7.06 7.13 22.4M
2022-04-01 7.20 7.33 7.09 7.26 19.7M
2022-03-31 7.59 7.59 7.30 7.34 21.5M
2022-03-30 7.54 7.72 7.45 7.52 24.7M
2022-03-29 7.76 7.82 7.40 7.46 24.6M
2022-03-28 7.55 7.95 7.39 7.83 29.6M
2022-03-25 7.82 7.83 7.52 7.56 16.9M
2022-03-24 7.88 7.94 7.78 7.82 17.5M
2022-03-23 8.00 8.07 7.87 7.96 22.0M
2022-03-22 8.17 8.20 7.99 8.04 20.7M
2022-03-21 7.93 8.20 7.92 8.18 27.6M
2022-03-18 7.99 8.05 7.77 7.95 33.9M
2022-03-17 7.68 8.07 7.65 7.92 41.8M
2022-03-16 7.41 7.65 6.99 7.59 42.8M
2022-03-15 7.52 7.65 7.23 7.33 34.6M
2022-03-14 7.74 7.96 7.55 7.60 31.0M
2022-03-11 7.50 7.82 7.42 7.79 32.4M
2022-03-10 7.53 7.64 7.36 7.50 29.1M
2022-03-09 7.59 7.68 7.04 7.34 35.9M
2022-03-08 8.06 8.11 7.58 7.59 28.6M
2022-03-07 8.23 8.28 7.96 8.01 20.6M
2022-03-04 8.33 8.43 8.20 8.27 20.5M
2022-03-03 8.60 8.64 8.38 8.41 27.8M
2022-03-02 8.60 8.69 8.44 8.59 20.9M
2022-03-01 8.75 8.78 8.53 8.61 20.7M
2022-02-28 8.60 8.70 8.41 8.69 26.5M
2022-02-25 8.58 8.68 8.50 8.56 19.2M
2022-02-24 8.68 8.77 8.29 8.47 41.8M
2022-02-23 8.39 8.83 8.31 8.69 41.9M
2022-02-22 8.41 8.42 8.16 8.34 22.8M
2022-02-21 8.39 8.65 8.32 8.35 28.9M
2022-02-18 8.16 8.42 8.15 8.39 24.9M
2022-02-17 8.24 8.45 8.12 8.24 25.9M
2022-02-16 8.03 8.32 8.03 8.24 29.8M
2022-02-15 8.03 8.03 7.84 7.95 23.2M
2022-02-14 7.94 8.07 7.84 7.98 34.9M
2022-02-11 8.00 8.05 7.77 7.80 30.5M
2022-02-10 7.89 8.20 7.88 7.97 49.6M
2022-02-09 7.71 7.94 7.71 7.85 27.9M
2022-02-08 7.67 7.70 7.49 7.70 27.9M
2022-02-07 7.50 7.73 7.48 7.58 33.4M
2022-01-28 7.67 7.67 7.19 7.37 30.5M
2022-01-27 7.66 7.80 7.46 7.50 34.2M
2022-01-26 7.74 7.90 7.47 7.60 41.6M
2022-01-25 7.61 7.90 7.52 7.55 52.0M
2022-01-24 7.43 7.72 7.33 7.67 43.5M
2022-01-21 7.54 7.57 7.30 7.38 36.4M
2022-01-20 7.85 7.87 7.48 7.54 38.1M
2022-01-19 8.10 8.13 7.66 7.83 45.8M
2022-01-18 8.23 8.29 8.10 8.15 15.8M
2022-01-17 8.00 8.35 7.97 8.24 26.6M
2022-01-14 8.02 8.10 7.90 8.00 28.2M
2022-01-13 8.30 8.31 8.00 8.05 27.0M
2022-01-12 8.23 8.40 8.18 8.28 30.6M
2022-01-11 8.32 8.32 8.06 8.14 29.5M
2022-01-10 8.38 8.48 8.19 8.26 28.7M
2022-01-07 8.53 8.58 8.29 8.36 24.6M
2022-01-06 8.48 8.60 8.20 8.53 33.0M
2022-01-05 8.77 8.80 8.44 8.50 27.6M
2022-01-04 8.88 9.06 8.69 8.77 30.7M