Hengda Hi Tech A (002591)

002591
🏛️ China →
5.90
Última Actualización: 2025-09-29
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
2023-12-29 6.85 7.16 6.81 7.11 25.1M
2023-12-28 6.50 6.89 6.43 6.84 32.4M
2023-12-27 6.48 6.60 6.43 6.53 26.3M
2023-12-26 6.31 6.78 6.31 6.50 45.1M
2023-12-25 6.46 6.52 6.09 6.30 51.8M
2023-12-22 7.50 7.65 6.75 6.75 71.2M
2023-12-21 7.58 7.89 7.37 7.50 86.3M
2023-12-20 7.88 7.96 7.27 7.33 94.0M
2023-12-19 9.52 9.52 7.92 8.05 130.2M
2023-12-18 8.79 8.79 8.79 8.79 5.9M
2023-12-15 7.53 7.99 7.50 7.99 39.1M
2023-12-14 6.95 7.47 6.91 7.26 32.8M
2023-12-13 7.01 7.03 6.90 6.91 5.9M
2023-12-12 7.00 7.08 6.88 7.03 10.2M
2023-12-11 6.75 7.18 6.74 7.05 15.4M
2023-12-08 6.95 6.97 6.75 6.78 11.1M
2023-12-07 6.98 7.00 6.91 6.91 6.8M
2023-12-06 6.95 7.13 6.93 7.00 6.7M
2023-12-05 7.12 7.14 7.00 7.00 8.0M
2023-12-04 7.04 7.21 7.03 7.14 9.9M
2023-12-01 6.97 7.16 6.93 7.10 10.3M
2023-11-30 7.00 7.03 6.88 6.94 5.9M
2023-11-29 7.04 7.07 6.95 7.02 7.5M
2023-11-28 7.01 7.08 6.95 7.02 7.3M
2023-11-27 6.95 7.15 6.94 7.01 13.5M
2023-11-24 6.85 7.06 6.79 7.04 13.8M
2023-11-23 6.87 6.95 6.85 6.87 7.8M
2023-11-22 6.91 7.01 6.87 6.87 8.6M
2023-11-21 6.97 7.24 6.94 6.95 12.6M
2023-11-20 7.05 7.07 6.84 6.97 11.5M
2023-11-17 6.82 7.14 6.82 7.03 18.4M
2023-11-16 7.25 7.25 6.78 6.89 22.8M
2023-11-15 6.86 7.06 6.81 7.05 15.7M
2023-11-14 6.91 6.92 6.78 6.81 9.4M
2023-11-13 7.05 7.07 6.86 6.89 12.4M
2023-11-10 6.92 7.06 6.77 7.04 15.4M
2023-11-09 7.16 7.20 6.92 6.98 23.4M
2023-11-08 6.71 7.20 6.68 7.05 32.6M
2023-11-07 6.68 6.81 6.62 6.75 14.9M
2023-11-06 6.48 6.91 6.47 6.65 18.5M
2023-11-03 6.52 6.55 6.46 6.48 4.3M
2023-11-02 6.52 6.58 6.48 6.50 5.5M
2023-11-01 6.46 6.55 6.46 6.52 5.9M
2023-10-31 6.41 6.56 6.40 6.47 9.0M
2023-10-30 6.31 6.58 6.30 6.45 11.9M
2023-10-27 6.26 6.40 6.23 6.37 8.7M
2023-10-26 6.33 6.40 6.27 6.32 4.5M
2023-10-25 6.30 6.41 6.24 6.36 6.5M
2023-10-24 6.01 6.27 5.94 6.24 7.7M
2023-10-23 6.11 6.19 5.91 5.95 4.6M
2023-10-20 6.16 6.25 6.12 6.14 3.8M
2023-10-19 6.16 6.31 6.11 6.17 4.2M
2023-10-18 6.27 6.28 6.17 6.18 4.6M
2023-10-17 6.28 6.34 6.24 6.30 4.2M
2023-10-16 6.31 6.39 6.25 6.29 5.7M
2023-10-13 6.41 6.46 6.32 6.34 6.0M
2023-10-12 6.35 6.48 6.32 6.47 8.4M
2023-10-11 6.42 6.44 6.31 6.33 9.1M
2023-10-10 6.42 6.51 6.35 6.44 11.6M
2023-10-09 6.38 6.57 6.33 6.35 14.1M
2023-09-28 6.24 6.40 6.23 6.33 16.9M
2023-09-27 6.50 6.50 6.20 6.28 30.8M
2023-09-26 6.35 6.84 6.25 6.61 15.8M
2023-09-25 6.45 6.49 6.32 6.36 4.3M
2023-09-22 6.29 6.44 6.24 6.43 4.3M
2023-09-21 6.36 6.38 6.26 6.29 4.1M
2023-09-20 6.34 6.40 6.28 6.31 3.4M
2023-09-19 6.52 6.52 6.33 6.36 5.2M
2023-09-18 6.36 6.62 6.31 6.53 6.5M
2023-09-15 6.49 6.49 6.36 6.39 5.0M
2023-09-14 6.51 6.52 6.40 6.44 3.4M
2023-09-13 6.58 6.64 6.48 6.52 4.1M
2023-09-12 6.56 6.64 6.51 6.59 4.5M
2023-09-11 6.55 6.62 6.49 6.57 5.5M
2023-09-08 6.49 6.60 6.49 6.56 4.1M
2023-09-07 6.65 6.70 6.56 6.57 5.8M
2023-09-06 6.58 6.67 6.54 6.66 5.8M
2023-09-05 6.55 6.60 6.51 6.58 4.9M
2023-09-04 6.48 6.56 6.45 6.55 5.0M
2023-09-01 6.50 6.54 6.44 6.46 3.8M
2023-08-31 6.48 6.53 6.44 6.50 4.3M
2023-08-30 6.50 6.56 6.45 6.49 5.5M
2023-08-29 6.33 6.47 6.30 6.47 6.3M
2023-08-28 6.49 6.52 6.27 6.30 12.8M
2023-08-25 6.26 6.45 6.20 6.20 6.8M
2023-08-24 6.33 6.38 6.21 6.28 4.0M
2023-08-23 6.36 6.41 6.32 6.33 3.7M
2023-08-22 6.47 6.52 6.27 6.37 6.0M
2023-08-21 6.43 6.54 6.39 6.46 5.5M
2023-08-18 6.38 6.56 6.35 6.43 6.8M
2023-08-17 6.26 6.39 6.18 6.38 5.3M
2023-08-16 6.27 6.34 6.21 6.23 3.4M
2023-08-15 6.31 6.34 6.23 6.27 3.5M
2023-08-14 6.29 6.33 6.24 6.31 3.8M
2023-08-11 6.45 6.48 6.28 6.31 4.9M
2023-08-10 6.35 6.46 6.33 6.45 4.3M
2023-08-09 6.50 6.54 6.36 6.37 6.4M
2023-08-08 6.54 6.60 6.49 6.53 5.8M
2023-08-07 6.58 6.65 6.48 6.57 7.1M
2023-08-04 6.67 6.73 6.52 6.57 12.8M
2023-08-03 6.73 6.80 6.61 6.67 20.3M
2023-08-02 6.66 7.18 6.57 6.83 31.5M
2023-08-01 6.72 6.87 6.61 6.66 8.7M
2023-07-31 6.52 6.75 6.47 6.70 15.9M
2023-07-28 6.49 6.53 6.41 6.50 6.4M
2023-07-27 6.56 6.59 6.49 6.49 5.1M
2023-07-26 6.61 6.61 6.49 6.54 6.6M
2023-07-25 6.58 6.64 6.51 6.62 6.7M
2023-07-24 6.54 6.55 6.48 6.52 3.7M
2023-07-21 6.51 6.57 6.46 6.51 4.4M
2023-07-20 6.54 6.59 6.48 6.51 5.1M
2023-07-19 6.57 6.62 6.50 6.54 4.8M
2023-07-18 6.66 6.67 6.55 6.57 5.7M
2023-07-17 6.48 6.65 6.46 6.62 7.1M
2023-07-14 6.57 6.60 6.48 6.53 7.2M
2023-07-13 6.46 6.53 6.44 6.47 5.5M
2023-07-12 6.48 6.54 6.42 6.46 6.1M
2023-07-11 6.44 6.46 6.40 6.45 3.1M
2023-07-10 6.47 6.47 6.38 6.42 3.3M
2023-07-07 6.49 6.49 6.38 6.43 4.5M
2023-07-06 6.44 6.50 6.41 6.46 4.5M
2023-07-05 6.45 6.55 6.41 6.44 6.8M
2023-07-04 6.43 6.52 6.40 6.45 6.0M
2023-07-03 6.40 6.55 6.39 6.40 9.3M
2023-06-30 6.25 6.45 6.24 6.43 11.4M
2023-06-29 6.07 6.27 6.05 6.23 7.3M
2023-06-28 6.09 6.14 5.97 6.12 6.3M
2023-06-27 5.87 6.10 5.87 6.09 7.0M
2023-06-26 5.95 6.01 5.86 5.88 4.5M
2023-06-21 6.06 6.13 5.96 5.96 5.5M
2023-06-20 6.17 6.19 6.07 6.07 5.1M
2023-06-19 6.19 6.23 6.14 6.16 5.0M
2023-06-16 6.17 6.23 6.12 6.20 3.7M
2023-06-15 6.17 6.19 6.11 6.17 4.1M
2023-06-14 6.24 6.26 6.17 6.17 4.3M
2023-06-13 6.20 6.32 6.18 6.25 5.0M
2023-06-12 6.26 6.26 6.09 6.22 5.0M
2023-06-09 6.20 6.24 6.12 6.18 5.1M
2023-06-08 6.26 6.31 6.13 6.17 6.5M
2023-06-07 6.10 6.34 6.09 6.27 12.0M
2023-06-06 6.39 6.40 6.08 6.08 14.1M
2023-06-05 6.38 6.41 6.33 6.41 6.5M
2023-06-02 6.38 6.45 6.36 6.38 7.7M
2023-06-01 6.41 6.49 6.38 6.40 11.7M
2023-05-31 6.46 6.58 6.38 6.42 14.4M
2023-05-30 6.58 6.82 6.45 6.54 30.7M
2023-05-29 6.28 6.93 6.22 6.65 42.9M
2023-05-26 6.40 6.56 6.30 6.30 11.0M
2023-05-25 6.28 6.46 6.25 6.43 10.7M
2023-05-24 6.30 6.36 6.25 6.31 5.1M
2023-05-23 6.35 6.39 6.28 6.32 5.9M
2023-05-22 6.25 6.39 6.23 6.34 6.5M
2023-05-19 6.29 6.32 6.21 6.25 5.1M
2023-05-18 6.22 6.29 6.18 6.29 8.1M
2023-05-17 6.10 6.35 6.09 6.27 12.5M
2023-05-16 6.17 6.43 6.12 6.21 14.4M
2023-05-15 6.18 6.20 6.07 6.17 3.6M
2023-05-12 6.20 6.28 6.15 6.18 3.8M
2023-05-11 6.12 6.24 6.08 6.22 5.7M
2023-05-10 6.07 6.11 6.02 6.10 3.1M
2023-05-09 6.14 6.14 6.04 6.06 5.1M
2023-05-08 6.14 6.20 6.08 6.15 3.8M
2023-05-05 6.28 6.30 6.11 6.14 5.1M
2023-05-04 6.20 6.27 6.12 6.27 8.4M
2023-04-28 6.00 6.36 6.00 6.19 10.7M
2023-04-27 6.02 6.04 5.91 5.97 5.3M
2023-04-26 5.84 6.08 5.82 6.02 8.4M
2023-04-25 5.99 6.00 5.75 5.87 6.8M
2023-04-24 5.94 6.03 5.90 5.99 5.1M
2023-04-21 6.10 6.14 5.93 5.96 8.9M
2023-04-20 6.23 6.29 6.06 6.10 7.8M
2023-04-19 6.29 6.33 6.20 6.26 5.9M
2023-04-18 6.29 6.30 6.18 6.21 5.9M
2023-04-17 6.37 6.38 6.27 6.30 5.6M
2023-04-14 6.41 6.45 6.34 6.37 4.9M
2023-04-13 6.48 6.54 6.36 6.37 6.0M
2023-04-12 6.43 6.50 6.41 6.48 5.3M
2023-04-11 6.42 6.49 6.36 6.42 5.8M
2023-04-10 6.67 6.67 6.44 6.45 9.5M
2023-04-07 6.61 6.72 6.61 6.67 6.8M
2023-04-06 6.60 6.66 6.55 6.63 6.4M
2023-04-04 6.84 6.84 6.60 6.62 10.9M
2023-04-03 6.83 6.88 6.76 6.86 7.4M
2023-03-31 6.72 6.90 6.72 6.81 5.6M
2023-03-30 6.90 6.92 6.68 6.72 9.0M
2023-03-29 6.97 7.03 6.86 6.87 7.6M
2023-03-28 7.18 7.20 6.96 6.98 14.2M
2023-03-27 6.96 7.28 6.90 7.24 21.0M
2023-03-24 6.95 7.08 6.90 6.96 9.1M
2023-03-23 7.00 7.17 6.92 6.95 9.9M
2023-03-22 7.02 7.16 6.96 6.97 10.0M
2023-03-21 6.84 7.03 6.74 7.02 10.6M
2023-03-20 6.81 6.87 6.67 6.84 7.6M
2023-03-17 6.77 6.85 6.73 6.81 6.7M
2023-03-16 6.90 6.90 6.70 6.72 6.7M
2023-03-15 6.78 6.99 6.78 6.92 10.3M
2023-03-14 6.99 6.99 6.66 6.73 11.0M
2023-03-13 7.00 7.04 6.83 6.95 10.2M
2023-03-10 7.20 7.23 7.02 7.03 11.2M
2023-03-09 7.28 7.44 7.25 7.27 15.2M
2023-03-08 7.07 7.22 7.05 7.17 7.7M
2023-03-07 7.20 7.26 7.06 7.09 11.6M
2023-03-06 7.43 7.44 7.16 7.20 16.9M
2023-03-03 7.62 7.64 7.44 7.46 13.7M
2023-03-02 7.60 7.69 7.56 7.62 14.2M
2023-03-01 7.53 7.64 7.42 7.64 15.4M
2023-02-28 7.50 7.60 7.45 7.54 10.4M
2023-02-27 7.40 7.58 7.36 7.56 14.9M
2023-02-24 7.53 7.56 7.39 7.44 10.4M
2023-02-23 7.68 7.69 7.43 7.50 18.6M
2023-02-22 7.69 7.72 7.61 7.63 13.5M
2023-02-21 7.76 7.82 7.65 7.76 19.9M
2023-02-20 7.86 7.94 7.57 7.76 27.4M
2023-02-17 8.01 8.24 7.87 7.88 27.2M
2023-02-16 8.17 8.28 7.76 7.89 39.2M
2023-02-15 8.24 8.34 8.14 8.20 49.6M
2023-02-14 8.02 8.80 8.02 8.49 83.1M
2023-02-13 7.71 8.48 7.61 8.13 63.9M
2023-02-10 7.93 7.97 7.63 7.71 32.2M
2023-02-09 7.95 8.02 7.82 8.02 34.9M
2023-02-08 7.76 8.36 7.59 8.11 54.5M
2023-02-07 7.65 7.84 7.58 7.76 33.1M
2023-02-06 7.48 7.94 7.44 7.72 41.1M
2023-02-03 7.49 7.54 7.35 7.50 17.0M
2023-02-02 7.68 7.69 7.48 7.54 24.7M
2023-02-01 7.52 7.75 7.37 7.68 34.6M
2023-01-31 7.41 7.54 7.31 7.53 26.3M
2023-01-30 7.16 7.64 7.16 7.51 40.1M
2023-01-20 7.01 7.15 6.97 7.11 14.7M
2023-01-19 7.12 7.15 6.97 7.01 21.0M
2023-01-18 7.35 7.44 7.08 7.20 34.2M
2023-01-17 7.21 7.68 7.15 7.48 47.1M
2023-01-16 6.99 7.15 6.87 7.08 28.4M
2023-01-13 7.21 7.26 6.90 6.97 37.2M
2023-01-12 7.43 7.57 7.21 7.25 32.7M
2023-01-11 7.90 7.93 7.39 7.43 42.3M
2023-01-10 7.90 8.28 7.61 8.02 45.3M
2023-01-09 7.86 8.08 7.66 7.91 41.3M
2023-01-06 8.15 8.33 7.65 7.89 72.8M
2023-01-05 8.08 8.80 7.68 8.50 85.5M
2023-01-04 8.38 8.99 8.05 8.24 93.2M
2023-01-03 7.72 8.25 7.61 8.25 64.0M