Hylink Digital Solution Co Ltd (603825)

603825
🏛️ China →
9.73
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 13.75 14.27 13.75 14.18 11.7M
2022-12-29 13.93 14.28 13.70 13.73 9.2M
2022-12-28 14.34 14.43 13.96 14.03 8.8M
2022-12-27 14.34 14.45 14.11 14.35 7.2M
2022-12-26 14.12 14.45 14.11 14.45 10.1M
2022-12-23 13.73 14.85 13.70 14.24 17.4M
2022-12-22 14.20 14.46 13.81 13.83 10.6M
2022-12-21 13.98 14.47 13.71 14.27 12.7M
2022-12-20 14.56 14.80 14.06 14.21 14.1M
2022-12-19 14.10 14.42 13.76 14.14 11.1M
2022-12-16 14.11 14.34 13.91 14.14 9.5M
2022-12-15 13.92 14.85 13.83 14.31 17.0M
2022-12-14 13.76 13.97 13.61 13.93 7.1M
2022-12-13 13.86 13.99 13.66 13.74 7.3M
2022-12-12 13.82 14.23 13.81 13.93 7.5M
2022-12-09 13.97 14.00 13.74 13.82 7.1M
2022-12-08 14.23 14.27 13.80 13.97 8.9M
2022-12-07 14.14 14.29 14.07 14.23 9.7M
2022-12-06 14.42 14.43 14.06 14.19 12.1M
2022-12-05 14.80 14.90 14.17 14.43 21.5M
2022-12-02 13.41 14.77 13.39 14.77 15.2M
2022-12-01 13.54 13.65 13.41 13.43 9.3M
2022-11-30 13.67 13.70 13.33 13.43 10.8M
2022-11-29 13.00 13.83 12.91 13.58 23.5M
2022-11-28 13.03 13.98 12.81 13.09 29.7M
2022-11-25 14.18 14.18 14.18 14.18 2.2M
2022-11-24 15.60 16.04 15.53 15.75 9.7M
2022-11-23 15.88 15.94 15.33 15.51 8.9M
2022-11-22 16.34 16.42 15.75 15.97 13.1M
2022-11-21 16.42 16.71 15.81 16.58 16.2M
2022-11-18 16.67 17.05 16.32 16.41 14.7M
2022-11-17 17.02 17.40 16.54 16.85 17.2M
2022-11-16 16.74 17.48 16.74 17.02 20.8M
2022-11-15 16.58 16.99 16.49 16.70 18.2M
2022-11-14 16.74 17.31 16.60 17.20 24.8M
2022-11-11 17.50 18.00 16.66 16.69 42.4M
2022-11-10 14.95 16.49 14.90 16.49 20.1M
2022-11-09 15.23 15.30 14.88 14.99 6.5M
2022-11-08 15.14 15.49 15.03 15.32 10.5M
2022-11-07 14.64 15.22 14.46 15.12 12.2M
2022-11-04 13.98 15.00 13.88 14.78 14.9M
2022-11-03 14.15 14.36 13.68 13.87 11.6M
2022-11-02 14.66 14.91 14.36 14.37 15.5M
2022-11-01 13.99 14.05 13.76 14.05 6.2M
2022-10-31 13.40 14.12 13.20 13.88 6.7M
2022-10-28 14.41 14.42 13.35 13.48 8.1M
2022-10-27 14.50 14.80 14.38 14.41 4.9M
2022-10-26 14.25 14.90 14.19 14.53 6.1M
2022-10-25 14.15 14.35 13.93 14.27 3.8M
2022-10-24 14.82 15.21 14.16 14.21 7.0M
2022-10-21 15.24 15.31 14.80 14.90 4.7M
2022-10-20 15.11 15.50 15.00 15.25 5.8M
2022-10-19 15.35 15.41 14.95 15.13 5.0M
2022-10-18 15.64 15.70 15.31 15.42 4.9M
2022-10-17 15.31 15.83 15.29 15.60 8.3M
2022-10-14 15.45 15.80 15.24 15.30 8.7M
2022-10-13 15.60 16.00 15.39 15.42 7.7M
2022-10-12 15.10 15.65 15.00 15.65 7.2M
2022-10-11 14.98 15.32 14.84 15.26 5.2M
2022-10-10 15.18 15.27 14.57 15.18 8.4M
2022-09-30 13.83 15.18 13.80 15.18 9.0M
2022-09-29 14.06 14.13 13.67 13.80 2.4M
2022-09-28 14.30 14.39 13.82 13.87 3.0M
2022-09-27 14.00 14.45 13.98 14.45 3.2M
2022-09-26 14.35 14.37 13.96 14.09 4.4M
2022-09-23 15.13 15.25 14.41 14.53 3.9M
2022-09-22 15.21 15.55 15.10 15.13 2.4M
2022-09-21 15.27 15.47 14.73 15.40 3.2M
2022-09-20 15.14 15.40 15.14 15.27 2.4M
2022-09-19 15.60 15.73 15.01 15.14 4.6M
2022-09-16 15.74 16.15 15.60 15.62 5.2M
2022-09-15 16.12 16.21 15.38 15.80 6.8M
2022-09-14 16.09 16.22 15.85 16.12 5.9M
2022-09-13 16.62 17.08 16.31 16.40 6.5M
2022-09-09 17.17 17.20 16.37 16.49 7.4M
2022-09-08 17.55 17.65 16.90 16.93 8.9M
2022-09-07 17.60 17.87 17.32 17.50 9.1M
2022-09-06 17.33 17.94 16.90 17.67 11.1M
2022-09-05 17.40 17.55 16.79 17.23 10.3M
2022-09-02 15.79 17.35 15.75 16.90 12.5M
2022-09-01 16.50 16.63 15.74 15.85 8.3M
2022-08-31 16.63 17.39 16.33 16.53 8.8M
2022-08-30 17.01 17.45 16.91 17.10 6.7M
2022-08-29 17.17 17.38 16.48 16.97 10.1M
2022-08-26 18.00 18.10 17.60 17.64 9.9M
2022-08-25 18.58 18.89 17.50 18.35 16.8M
2022-08-24 17.80 18.78 17.68 18.41 25.7M
2022-08-23 17.79 18.03 17.53 17.98 18.7M
2022-08-22 17.22 18.34 17.00 18.18 33.5M
2022-08-19 16.44 17.94 16.40 17.47 32.9M
2022-08-18 16.88 16.88 16.12 16.31 9.3M
2022-08-17 16.89 17.04 16.77 16.92 5.8M
2022-08-16 17.04 17.12 16.75 16.83 4.9M
2022-08-15 17.19 17.19 16.80 17.04 3.8M
2022-08-12 17.22 17.55 17.00 17.13 7.1M
2022-08-11 16.24 17.28 16.21 17.27 10.0M
2022-08-10 16.25 16.29 16.00 16.14 2.6M
2022-08-09 16.37 16.40 16.04 16.22 2.8M
2022-08-08 16.57 16.59 16.27 16.35 3.9M
2022-08-05 16.17 16.65 16.04 16.62 5.5M
2022-08-04 15.61 16.20 15.60 16.04 4.2M
2022-08-03 15.70 16.10 15.50 15.54 4.2M
2022-08-02 16.66 16.66 15.50 15.83 5.4M
2022-08-01 16.68 16.97 16.44 16.82 3.3M
2022-07-29 17.09 17.11 16.71 16.72 3.4M
2022-07-28 17.09 17.20 16.95 17.03 4.2M
2022-07-27 17.30 17.30 16.90 17.09 4.2M
2022-07-26 16.87 17.77 16.80 17.33 7.9M
2022-07-25 16.81 17.05 16.52 16.89 3.3M
2022-07-22 17.21 17.21 16.43 16.68 5.4M
2022-07-21 16.96 17.65 16.86 17.42 9.7M
2022-07-20 16.94 17.09 16.77 16.99 3.6M
2022-07-19 16.50 16.86 16.45 16.82 4.4M
2022-07-18 16.02 16.64 15.93 16.50 5.5M
2022-07-15 16.90 16.90 16.00 16.08 7.4M
2022-07-14 16.96 17.11 16.77 16.87 3.7M
2022-07-13 16.88 17.14 16.85 16.96 3.1M
2022-07-12 17.16 17.30 16.78 16.88 3.8M
2022-07-11 17.48 17.55 17.02 17.20 5.2M
2022-07-08 17.01 17.52 16.99 17.36 6.6M
2022-07-07 16.64 17.27 16.58 17.07 4.7M
2022-07-06 17.00 17.08 16.52 16.66 4.4M
2022-07-05 17.11 17.25 16.80 16.99 4.7M
2022-07-04 17.24 17.27 16.70 17.10 6.6M
2022-07-01 17.22 17.32 16.97 17.12 4.5M
2022-06-30 17.10 17.38 16.94 17.23 6.3M
2022-06-29 17.62 17.81 17.08 17.10 8.0M
2022-06-28 17.54 17.69 17.07 17.62 7.2M
2022-06-27 17.63 17.89 17.44 17.54 8.1M
2022-06-24 17.70 18.36 17.50 17.58 14.5M
2022-06-23 19.30 19.46 17.29 17.90 25.0M
2022-06-22 20.11 20.31 19.00 19.21 9.8M
2022-06-21 20.07 20.79 19.68 20.11 11.4M
2022-06-20 20.62 20.86 20.08 20.08 9.9M
2022-06-17 20.61 21.19 20.02 20.70 14.1M
2022-06-16 19.98 21.95 19.55 20.99 22.0M
2022-06-15 19.32 20.15 18.92 19.95 16.4M
2022-06-14 19.13 19.50 18.85 19.35 15.4M
2022-06-13 18.07 19.72 17.99 19.72 26.7M
2022-06-10 16.60 18.33 16.46 17.93 16.8M
2022-06-09 17.27 17.28 16.68 16.81 10.8M
2022-06-08 16.70 17.34 16.55 17.30 15.1M
2022-06-07 16.36 17.13 16.18 16.70 13.1M
2022-06-06 16.05 16.45 15.89 16.35 7.9M
2022-06-02 16.14 16.14 15.79 16.01 8.1M
2022-06-01 16.09 16.70 15.98 16.24 12.9M
2022-05-31 15.80 16.26 15.58 16.09 13.1M
2022-05-30 16.50 16.85 15.91 16.21 17.3M
2022-05-27 16.09 16.14 15.57 16.05 11.0M
2022-05-26 15.66 16.10 15.32 15.91 13.1M
2022-05-25 14.61 15.76 14.60 15.70 12.3M
2022-05-24 15.47 15.64 14.52 14.54 8.5M
2022-05-23 15.55 15.88 15.38 15.50 8.9M
2022-05-20 15.36 15.41 15.07 15.22 7.2M
2022-05-19 14.65 15.37 14.55 15.28 9.6M
2022-05-18 15.85 15.88 15.05 15.09 12.6M
2022-05-17 15.26 15.50 14.71 15.42 10.1M
2022-05-16 15.00 15.30 14.87 15.09 7.4M
2022-05-13 14.94 15.10 14.77 14.96 4.9M
2022-05-12 14.58 15.26 14.53 14.97 8.1M
2022-05-11 14.87 15.31 14.74 14.77 11.7M
2022-05-10 14.88 14.98 14.50 14.97 8.3M
2022-05-09 15.01 15.33 14.81 14.96 10.2M
2022-05-06 14.20 14.88 14.05 14.57 7.8M
2022-05-05 14.60 14.88 14.19 14.67 11.4M
2022-04-29 13.34 14.48 13.34 14.48 8.5M
2022-04-28 13.71 13.84 12.95 13.16 8.5M
2022-04-27 13.17 13.88 12.88 13.79 9.5M
2022-04-26 14.05 14.22 13.50 13.54 6.2M
2022-04-25 15.00 15.00 13.90 13.91 8.2M
2022-04-22 15.81 15.83 15.35 15.35 6.0M
2022-04-21 16.90 17.05 15.82 15.88 7.2M
2022-04-20 17.44 17.56 16.70 16.87 6.6M
2022-04-19 16.50 17.25 16.42 17.25 8.7M
2022-04-18 16.42 16.76 15.90 16.65 8.1M
2022-04-15 17.30 17.30 16.35 16.55 10.7M
2022-04-14 17.46 17.83 17.35 17.50 7.1M
2022-04-13 18.46 18.67 17.55 17.60 9.9M
2022-04-12 17.94 18.45 17.60 18.43 10.4M
2022-04-11 18.20 18.30 17.43 17.61 11.4M
2022-04-08 19.75 19.80 18.45 18.61 14.7M
2022-04-07 19.62 20.27 19.32 19.80 13.8M
2022-04-06 20.28 20.85 19.60 19.85 21.3M
2022-04-01 19.26 20.21 18.93 19.99 21.2M
2022-03-31 19.00 19.54 18.78 19.40 15.4M
2022-03-30 19.27 19.35 18.74 19.07 12.1M
2022-03-29 19.24 19.64 18.81 19.26 15.3M
2022-03-28 19.08 19.83 18.80 19.40 21.5M
2022-03-25 18.28 19.25 18.28 18.84 20.3M
2022-03-24 18.48 18.80 17.91 18.12 19.3M
2022-03-23 18.40 20.56 18.15 19.32 25.9M
2022-03-22 17.87 18.71 17.55 18.69 12.6M
2022-03-21 17.81 18.03 17.47 17.91 7.1M
2022-03-18 17.89 18.09 17.66 17.81 6.4M
2022-03-17 17.76 18.39 17.70 17.98 9.3M
2022-03-16 17.44 17.76 16.70 17.65 8.4M
2022-03-15 17.87 18.10 17.15 17.17 8.2M
2022-03-14 18.38 18.50 17.88 17.88 6.7M
2022-03-11 18.11 18.74 17.89 18.55 10.0M
2022-03-10 18.70 19.08 18.32 18.47 10.1M
2022-03-09 18.62 18.78 17.18 18.29 12.7M
2022-03-08 19.30 19.55 18.56 18.62 10.6M
2022-03-07 20.10 20.28 19.29 19.35 10.9M
2022-03-04 19.87 20.63 19.70 20.50 15.1M
2022-03-03 20.28 20.42 19.88 20.04 11.0M
2022-03-02 20.10 20.71 20.01 20.24 11.4M
2022-03-01 21.03 21.08 20.35 20.52 24.6M
2022-02-28 20.18 21.88 19.57 21.58 30.6M
2022-02-25 19.90 20.29 19.71 19.89 12.7M
2022-02-24 21.00 21.13 19.31 19.84 23.0M
2022-02-23 22.06 22.15 21.28 21.44 19.8M
2022-02-22 23.65 23.68 21.73 22.16 34.2M
2022-02-21 23.60 25.33 23.02 24.14 34.7M
2022-02-18 22.22 23.39 22.21 23.12 24.9M
2022-02-17 21.66 22.45 21.35 21.77 14.7M
2022-02-16 22.79 23.10 21.85 22.04 16.8M
2022-02-15 23.69 23.85 22.20 22.43 21.0M
2022-02-14 25.90 26.29 23.69 23.80 31.8M
2022-02-11 29.44 29.44 25.75 26.32 47.3M
2022-02-10 26.76 26.76 26.76 26.76 3.0M
2022-02-09 24.33 24.33 24.33 24.33 1.7M
2022-02-08 20.02 22.12 20.02 22.12 5.4M
2022-02-07 21.24 21.27 19.90 20.11 7.7M
2022-01-28 21.51 21.73 20.57 20.66 6.1M
2022-01-27 21.80 21.92 20.76 21.03 7.3M
2022-01-26 22.10 22.47 21.26 21.88 7.9M
2022-01-25 23.72 24.05 21.95 22.06 10.2M
2022-01-24 23.27 24.35 23.14 23.77 11.4M
2022-01-21 24.55 25.17 23.02 23.27 15.8M
2022-01-20 25.99 26.16 24.50 25.12 14.9M
2022-01-19 27.29 27.75 25.83 25.83 19.0M
2022-01-18 28.03 28.85 27.23 28.70 22.7M
2022-01-17 28.00 28.55 26.77 27.73 28.8M
2022-01-14 24.21 27.28 24.21 26.53 29.6M
2022-01-13 24.15 25.71 24.00 24.80 21.2M
2022-01-12 23.88 24.66 23.40 24.26 17.2M
2022-01-11 25.75 25.88 23.51 23.61 16.3M
2022-01-10 26.29 26.50 24.88 25.46 16.6M
2022-01-07 28.29 29.13 26.18 26.33 15.6M
2022-01-06 28.75 29.33 27.18 28.01 15.8M
2022-01-05 30.33 31.32 28.50 30.04 14.3M
2022-01-04 29.60 31.65 29.09 30.07 18.5M