Guangdong Hec Technology Holding Co Ltd Class A (600673)

600673
🏛️ China →
23.80
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 23.98 23.98 23.55 23.85 4,754.4K
09:35 23.85 23.85 23.61 23.61 2,956.7K
09:40 23.61 23.61 23.41 23.43 5,784.7K
09:45 23.40 23.64 23.33 23.54 3,459.6K
09:50 23.50 23.50 23.11 23.20 4,677.4K
09:55 23.19 23.40 23.13 23.22 3,426.2K
10:00 23.21 23.23 23.13 23.23 2,039.1K
10:05 23.20 23.25 23.15 23.25 1,228.0K
10:10 23.25 23.31 23.18 23.20 1,329.9K
10:15 23.21 23.38 23.20 23.20 860.2K
10:20 23.20 23.40 23.17 23.36 1,196.4K
10:25 23.36 23.43 23.36 23.42 595.5K
10:30 23.41 23.64 23.41 23.52 1,547.8K
10:35 23.53 23.53 23.41 23.43 430.7K
10:40 23.44 23.50 23.32 23.50 738.4K
10:45 23.52 23.60 23.50 23.54 488.6K
10:50 23.52 23.56 23.42 23.53 599.6K
10:55 23.55 23.60 23.52 23.54 331.6K
11:00 23.58 23.66 23.52 23.64 725.1K
11:05 23.63 23.64 23.55 23.59 334.4K
11:10 23.59 23.66 23.57 23.64 485.7K
11:15 23.65 23.67 23.58 23.59 399.5K
11:20 23.59 23.60 23.46 23.49 537.1K
11:25 23.46 23.52 23.44 23.45 371.4K
13:00 23.45 23.52 23.30 23.35 1,200.0K
13:05 23.35 23.46 23.30 23.37 633.0K
13:10 23.40 23.40 23.31 23.37 761.4K
13:15 23.37 23.49 23.36 23.41 524.5K
13:20 23.43 23.49 23.41 23.43 291.9K
13:25 23.43 23.48 23.43 23.46 334.0K
13:30 23.46 23.48 23.31 23.39 595.5K
13:35 23.39 23.46 23.39 23.43 644.3K
13:40 23.42 23.46 23.38 23.46 458.8K
13:45 23.46 23.58 23.44 23.51 928.7K
13:50 23.51 23.53 23.42 23.44 467.4K
13:55 23.43 23.44 23.38 23.40 652.7K
14:00 23.40 23.50 23.39 23.44 452.5K
14:05 23.43 23.50 23.41 23.47 455.7K
14:10 23.48 23.48 23.33 23.33 570.4K
14:15 23.33 23.39 23.33 23.37 730.9K
14:20 23.37 23.39 23.25 23.25 859.0K
14:25 23.23 23.25 23.13 23.22 3,077.1K
14:30 23.22 23.25 23.10 23.14 1,880.9K
14:35 23.16 23.17 23.11 23.12 1,809.0K
14:40 23.12 23.22 23.11 23.20 1,370.8K
14:45 23.20 23.25 23.17 23.20 961.9K
14:50 23.20 23.22 23.13 23.15 1,705.6K
14:55 23.15 23.15 23.12 23.12 1,015.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 23.00 23.98 22.90 23.80 60.3M
2025-09-26 24.00 24.00 23.09 23.11 62.4M
2025-09-25 24.44 25.07 23.45 24.13 86.3M
2025-09-24 24.65 25.60 24.04 24.43 86.6M
2025-09-23 25.49 26.23 23.88 24.65 121.1M
2025-09-22 24.77 25.36 24.00 25.02 84.5M
2025-09-19 25.20 25.52 24.44 24.67 77.2M
2025-09-18 25.50 25.88 24.30 24.65 106.5M
2025-09-17 24.88 26.10 24.17 25.50 120.4M
2025-09-16 22.87 24.94 22.87 24.48 132.7M
2025-09-15 23.68 23.68 22.46 22.80 98.9M
2025-09-12 25.22 25.50 23.33 23.68 165.9M
2025-09-11 24.00 26.18 22.00 25.17 230.9M
2025-09-10 24.54 25.60 23.43 24.05 121.8M
2025-09-09 23.96 25.94 23.96 24.78 115.9M
2025-09-08 25.18 25.64 23.00 23.96 135.6M
2025-09-05 22.50 25.55 22.20 25.00 163.1M
2025-09-04 26.80 27.00 23.52 23.52 98.9M
2025-09-03 24.77 26.84 24.60 26.13 124.1M
2025-09-02 24.44 24.91 23.88 24.40 111.6M
2025-09-01 22.88 24.72 22.80 24.19 149.1M
2025-08-29 20.80 22.47 20.11 22.47 107.8M
2025-08-28 19.96 20.61 19.58 20.43 79.1M
2025-08-27 20.57 20.99 19.80 19.91 80.5M
2025-08-26 20.44 21.88 20.10 20.57 113.8M
2025-08-25 19.29 20.65 18.58 20.23 105.3M
2025-08-22 18.36 19.08 18.30 18.98 63.3M
2025-08-21 18.95 19.41 18.23 18.36 77.1M
2025-08-20 18.46 18.90 18.19 18.86 85.0M
2025-08-19 17.82 19.25 16.92 18.61 158.3M
2025-08-18 17.34 18.73 16.86 18.00 170.3M
2025-08-15 15.78 17.03 15.78 17.03 84.1M
2025-08-14 16.10 16.18 15.40 15.48 67.9M
2025-08-13 16.01 16.35 15.66 16.00 69.7M
2025-08-12 16.12 16.81 15.85 15.98 72.3M
2025-08-11 16.28 16.30 15.30 16.00 59.4M
2025-08-08 15.22 16.16 14.88 15.85 71.3M
2025-08-07 15.04 15.65 14.82 15.10 42.4M
2025-08-06 14.78 15.18 14.65 15.18 37.3M
2025-08-05 14.20 14.87 14.11 14.78 39.7M
2025-08-04 14.40 14.54 13.98 14.17 41.1M
2025-08-01 14.76 14.80 14.30 14.40 40.9M
2025-07-31 14.52 15.14 14.45 14.82 49.1M
2025-07-30 14.86 14.95 14.30 14.42 39.7M
2025-07-29 14.45 15.15 14.45 14.83 58.9M
2025-07-28 13.60 14.40 13.57 14.37 53.9M
2025-07-25 13.80 13.83 13.45 13.62 31.8M
2025-07-24 13.86 13.96 13.60 13.77 36.8M
2025-07-23 13.60 14.03 13.51 13.78 32.8M
2025-07-22 13.71 14.04 13.46 13.60 50.5M
2025-07-21 14.27 14.35 13.36 13.71 83.3M
2025-07-18 14.45 14.53 14.16 14.36 39.5M
2025-07-17 13.75 14.55 13.55 14.41 51.9M
2025-07-16 14.19 14.34 13.83 13.86 41.4M
2025-07-15 13.80 14.23 13.64 14.02 44.7M
2025-07-14 13.45 14.02 13.41 13.88 48.8M
2025-07-11 13.35 13.55 13.10 13.42 47.5M
2025-07-10 13.63 13.70 13.31 13.59 38.9M
2025-07-09 13.94 13.97 13.54 13.63 45.7M
2025-07-08 13.66 14.08 13.56 13.99 60.0M
2025-07-07 13.03 14.10 12.94 13.85 91.0M
2025-07-04 12.44 13.15 12.39 12.87 64.5M
2025-07-03 12.36 12.50 12.07 12.34 28.4M
2025-07-02 12.55 12.75 12.36 12.38 37.4M
2025-07-01 11.64 12.79 11.61 12.67 73.8M
2025-06-30 11.65 11.70 11.41 11.63 35.5M
2025-06-27 11.50 11.68 11.19 11.63 33.2M
2025-06-26 11.40 11.71 11.38 11.50 30.5M
2025-06-25 11.42 11.54 11.30 11.40 28.4M
2025-06-24 11.50 11.52 11.29 11.42 25.4M
2025-06-23 11.48 11.60 11.13 11.42 46.5M
2025-06-20 11.71 12.05 11.46 11.60 42.1M
2025-06-19 11.65 11.92 11.46 11.72 43.4M
2025-06-18 11.46 11.71 11.20 11.65 50.6M
2025-06-17 11.31 11.62 11.26 11.33 50.3M
2025-06-16 10.67 11.30 10.67 11.21 73.1M
2025-06-13 10.32 10.59 10.19 10.52 41.3M
2025-06-12 10.17 10.42 10.03 10.38 33.4M
2025-06-11 9.94 10.41 9.91 10.13 33.4M
2025-06-10 10.05 10.34 9.87 9.92 31.2M
2025-06-09 10.15 10.22 9.92 9.95 26.0M
2025-06-06 10.10 10.29 10.06 10.15 13.9M
2025-06-05 10.44 10.56 10.14 10.19 26.1M
2025-06-04 9.75 10.48 9.73 10.37 53.4M
2025-06-03 9.48 9.85 9.43 9.75 20.9M
2025-05-30 9.63 9.63 9.45 9.47 11.0M
2025-05-29 9.55 9.72 9.50 9.64 12.3M
2025-05-28 9.68 9.81 9.53 9.56 14.2M
2025-05-27 9.73 9.73 9.60 9.69 13.2M
2025-05-26 9.72 9.84 9.62 9.71 11.7M
2025-05-23 9.91 9.94 9.73 9.73 17.8M
2025-05-22 9.93 10.06 9.86 9.94 15.2M
2025-05-21 9.98 10.01 9.85 9.93 10.1M
2025-05-20 9.97 10.00 9.88 9.95 10.6M
2025-05-19 10.00 10.03 9.83 9.95 12.8M
2025-05-16 9.87 10.05 9.85 10.03 16.5M
2025-05-15 10.10 10.10 9.83 9.87 14.6M
2025-05-14 10.04 10.14 9.99 10.10 13.0M
2025-05-13 10.23 10.23 9.94 10.01 14.3M
2025-05-12 10.15 10.21 10.06 10.10 17.2M
2025-05-09 10.20 10.23 10.08 10.09 14.9M
2025-05-08 10.03 10.25 9.99 10.16 26.1M
2025-05-07 10.20 10.26 9.95 10.06 31.4M
2025-05-06 9.70 10.29 9.70 10.20 47.8M
2025-04-30 9.45 9.74 9.44 9.69 19.6M
2025-04-29 9.48 9.55 9.38 9.45 10.4M
2025-04-28 9.66 9.67 9.44 9.47 11.8M
2025-04-25 9.55 9.80 9.47 9.63 19.6M
2025-04-24 9.60 9.75 9.52 9.57 17.7M
2025-04-23 9.43 9.60 9.43 9.56 20.6M
2025-04-22 9.50 9.51 9.38 9.39 17.8M
2025-04-21 9.26 9.56 9.15 9.50 24.6M
2025-04-18 9.17 9.26 9.11 9.24 11.5M
2025-04-17 9.09 9.29 9.08 9.18 15.8M
2025-04-16 9.69 9.70 9.07 9.15 45.9M
2025-04-15 9.70 9.92 9.64 9.72 26.5M
2025-04-14 9.65 9.85 9.53 9.65 39.2M
2025-04-11 9.41 9.55 9.36 9.43 32.6M
2025-04-10 9.66 9.83 9.25 9.52 45.9M
2025-04-09 8.93 9.45 8.78 9.36 42.4M
2025-04-08 8.78 9.12 8.73 9.10 37.1M
2025-04-07 9.01 9.37 8.84 8.84 33.2M
2025-04-03 9.97 10.10 9.78 9.82 21.7M
2025-04-02 9.94 10.14 9.90 10.07 14.4M
2025-04-01 9.96 10.11 9.90 9.95 16.8M
2025-03-31 10.08 10.10 9.84 9.94 21.1M
2025-03-28 9.86 10.27 9.86 10.08 34.9M
2025-03-27 10.00 10.00 9.77 9.86 24.5M
2025-03-26 10.00 10.30 9.96 10.11 26.6M
2025-03-25 9.94 10.09 9.74 9.99 27.7M
2025-03-24 9.99 10.08 9.80 9.94 25.3M
2025-03-21 10.23 10.26 9.92 9.99 24.7M
2025-03-20 10.28 10.31 10.13 10.24 19.4M
2025-03-19 10.38 10.38 10.10 10.29 26.6M
2025-03-18 10.57 10.61 10.37 10.42 24.5M
2025-03-17 10.60 10.67 10.43 10.57 19.0M
2025-03-14 10.42 10.59 10.30 10.56 30.0M
2025-03-13 10.72 10.78 10.28 10.37 34.1M
2025-03-12 11.10 11.10 10.69 10.72 47.4M
2025-03-11 10.83 11.34 10.78 11.09 51.2M
2025-03-10 11.43 11.49 10.81 10.95 48.5M
2025-03-07 10.77 11.10 10.67 10.86 39.1M
2025-03-06 10.52 10.78 10.46 10.76 38.0M
2025-03-05 10.50 10.62 10.39 10.45 23.2M
2025-03-04 10.88 10.96 10.38 10.46 55.7M
2025-03-03 11.00 11.18 10.38 11.01 49.8M
2025-02-28 11.40 11.41 10.83 10.94 55.4M
2025-02-27 11.25 11.79 11.13 11.40 59.7M
2025-02-26 11.75 11.79 11.12 11.15 44.9M
2025-02-25 11.50 11.63 11.25 11.50 37.6M
2025-02-24 11.13 11.64 10.77 11.50 54.5M
2025-02-21 11.04 11.43 10.99 11.32 50.8M
2025-02-20 11.41 11.63 10.99 11.04 39.4M
2025-02-19 11.30 11.44 11.22 11.41 30.2M
2025-02-18 11.24 11.67 11.22 11.32 42.2M
2025-02-17 11.35 11.65 11.03 11.31 43.0M
2025-02-14 11.08 11.48 11.05 11.23 32.2M
2025-02-13 11.42 11.47 11.09 11.10 31.9M
2025-02-12 11.21 11.53 11.16 11.47 37.6M
2025-02-11 11.01 11.46 10.91 11.35 50.2M
2025-02-10 11.47 11.54 10.91 11.08 58.8M
2025-02-07 10.76 11.49 10.70 11.46 81.0M
2025-02-06 10.70 10.88 10.30 10.75 80.6M
2025-02-05 11.70 11.70 10.75 10.75 38.1M
2025-01-27 12.30 12.30 11.40 11.94 62.7M
2025-01-24 12.31 12.73 12.15 12.51 61.0M
2025-01-23 12.30 12.89 12.29 12.43 88.9M
2025-01-22 12.07 12.57 11.92 12.42 85.3M
2025-01-21 11.99 12.45 11.77 12.06 63.0M
2025-01-20 12.13 12.33 11.78 11.91 50.2M
2025-01-17 11.99 12.29 11.74 12.11 54.2M
2025-01-16 11.57 12.04 11.36 11.99 81.8M
2025-01-15 12.43 12.60 11.35 11.47 117.3M
2025-01-14 12.65 12.78 12.24 12.61 96.7M
2025-01-13 12.10 12.87 12.06 12.56 69.9M
2025-01-10 12.44 12.84 11.84 12.44 99.8M
2025-01-09 12.75 13.28 12.48 12.65 128.2M
2025-01-08 12.65 13.40 12.33 12.95 164.9M
2025-01-07 11.08 12.31 10.52 12.31 139.2M
2025-01-06 11.10 11.50 10.89 11.19 111.5M
2025-01-03 11.35 11.87 10.72 10.88 85.1M
2025-01-02 11.92 11.99 10.77 11.29 65.6M