Shenzhen Hymson Laser Intelligent Equipments Co Ltd (688559)

688559
🏛️ China →
41.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 43.88 44.18 43.70 43.88 1,149.4K
09:35 43.82 44.00 43.64 43.80 615.4K
09:40 43.74 44.05 43.53 44.01 994.8K
09:45 43.92 44.04 43.67 43.75 637.7K
09:50 43.77 43.79 43.40 43.55 397.0K
09:55 43.55 43.70 43.36 43.55 499.4K
10:00 43.55 43.56 43.11 43.25 493.7K
10:05 43.21 43.30 43.07 43.29 368.7K
10:10 43.22 43.22 42.94 43.07 542.2K
10:15 43.10 43.20 42.96 43.01 288.9K
10:20 43.05 43.10 42.89 43.09 342.6K
10:25 43.11 43.17 42.97 43.06 252.1K
10:30 43.07 43.16 43.00 43.02 167.1K
10:35 43.02 43.02 42.80 42.85 307.5K
10:40 42.85 42.88 42.70 42.83 277.5K
10:45 42.83 43.10 42.82 43.10 161.8K
10:50 43.10 43.13 42.80 42.85 206.1K
10:55 42.85 43.02 42.85 42.99 123.2K
11:00 43.00 43.25 42.97 43.25 236.4K
11:05 43.26 43.29 42.98 42.98 155.4K
11:10 42.97 43.00 42.72 42.79 264.3K
11:15 42.81 42.90 42.68 42.69 201.1K
11:20 42.70 42.78 42.40 42.55 341.0K
11:25 42.55 42.60 42.36 42.36 199.7K
13:00 42.36 42.52 42.27 42.40 211.5K
13:05 42.40 42.41 42.20 42.32 266.6K
13:10 42.32 42.45 42.31 42.34 153.2K
13:15 42.35 42.36 42.21 42.24 155.1K
13:20 42.24 42.36 42.20 42.29 160.9K
13:25 42.29 42.39 42.24 42.37 170.1K
13:30 42.38 42.39 42.17 42.17 151.0K
13:35 42.17 42.18 41.97 41.97 421.4K
13:40 41.95 42.07 41.87 41.88 423.3K
13:45 41.88 42.23 41.85 42.22 283.2K
13:50 42.17 42.21 41.80 41.82 212.5K
13:55 41.89 41.93 41.74 41.76 267.6K
14:00 41.75 42.00 41.75 41.93 195.5K
14:05 41.92 41.94 41.78 41.91 247.2K
14:10 41.91 41.91 41.56 41.56 308.9K
14:15 41.58 41.82 41.58 41.79 223.3K
14:20 41.80 41.86 41.68 41.71 153.7K
14:25 41.71 41.71 41.55 41.69 276.6K
14:30 41.71 41.79 41.41 41.43 433.0K
14:35 41.43 41.51 41.35 41.41 403.3K
14:40 41.49 41.79 41.48 41.76 381.7K
14:45 41.76 41.79 41.55 41.62 234.6K
14:50 41.63 41.68 41.51 41.52 269.2K
14:55 41.52 41.52 41.45 41.50 195.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 43.88 44.18 41.35 41.40 15.6M
2025-09-25 45.16 45.99 43.70 43.70 20.1M
2025-09-24 40.64 46.96 40.30 45.82 29.9M
2025-09-23 41.20 41.62 39.30 40.29 14.2M
2025-09-22 40.25 41.97 40.25 40.98 11.4M
2025-09-19 40.40 41.76 40.00 40.23 12.4M
2025-09-18 42.25 42.50 39.97 40.55 17.8M
2025-09-17 40.97 43.39 40.30 42.25 18.2M
2025-09-16 40.49 41.43 40.01 41.01 15.1M
2025-09-15 40.31 41.57 40.07 40.07 18.2M
2025-09-12 42.40 43.09 40.01 40.38 22.4M
2025-09-11 41.61 42.36 40.66 41.61 19.4M
2025-09-10 40.30 42.65 40.24 40.92 18.9M
2025-09-09 41.16 42.17 40.40 40.80 20.2M
2025-09-08 43.50 44.80 41.48 42.11 37.0M
2025-09-05 37.23 42.00 37.23 41.35 35.9M
2025-09-04 38.18 39.50 35.88 36.50 27.0M
2025-09-03 36.88 39.37 36.35 38.18 25.5M
2025-09-02 38.00 39.48 36.30 36.95 34.2M
2025-09-01 35.03 35.83 34.33 35.30 20.1M
2025-08-29 34.59 34.88 33.18 34.56 28.4M
2025-08-28 29.88 34.25 29.86 33.68 41.7M
2025-08-27 30.87 31.68 30.12 30.18 15.1M
2025-08-26 30.78 31.35 30.49 30.87 8.2M
2025-08-25 30.26 31.49 30.17 30.78 12.4M
2025-08-22 29.63 30.38 29.48 30.29 11.1M
2025-08-21 30.49 30.67 29.37 29.61 11.9M
2025-08-20 30.61 30.75 29.65 30.49 13.3M
2025-08-19 31.45 31.46 30.58 30.66 12.7M
2025-08-18 30.89 31.70 30.56 31.23 11.9M
2025-08-15 30.39 30.99 30.26 30.95 9.8M
2025-08-14 31.48 31.65 30.28 30.31 8.1M
2025-08-13 31.50 31.67 31.25 31.41 7.4M
2025-08-12 31.50 31.99 30.98 31.42 7.6M
2025-08-11 30.29 32.36 30.29 31.65 11.5M
2025-08-08 30.99 31.08 30.21 30.27 5.1M
2025-08-07 31.50 31.67 30.90 30.92 5.9M
2025-08-06 31.40 31.79 30.93 31.51 6.7M
2025-08-05 31.65 31.67 31.05 31.30 4.2M
2025-08-04 31.08 31.45 30.50 31.39 5.4M
2025-08-01 31.04 32.58 30.86 31.23 8.8M
2025-07-31 31.00 31.88 30.86 31.09 6.7M
2025-07-30 32.20 32.35 30.91 31.20 6.5M
2025-07-29 32.23 33.10 32.03 32.30 6.0M
2025-07-28 32.00 32.60 31.50 32.21 6.3M
2025-07-25 32.18 32.18 31.66 31.88 4.2M
2025-07-24 31.82 32.60 31.82 32.05 7.8M
2025-07-23 32.50 32.55 31.70 31.76 5.5M
2025-07-22 31.20 32.80 30.89 32.45 11.6M
2025-07-21 31.13 31.31 30.80 31.18 4.8M
2025-07-18 31.03 31.68 30.90 31.13 5.8M
2025-07-17 30.13 31.06 29.93 30.98 5.0M
2025-07-16 30.08 30.62 30.01 30.26 3.4M
2025-07-15 30.55 30.93 29.85 30.18 4.6M
2025-07-14 30.75 30.99 30.30 30.53 4.3M
2025-07-11 31.00 31.25 30.69 30.86 3.7M
2025-07-10 30.98 31.23 30.61 30.91 2.8M
2025-07-09 31.79 31.80 30.90 30.98 4.8M
2025-07-08 31.45 32.31 31.12 31.63 5.0M
2025-07-07 31.39 31.59 31.09 31.29 2.8M
2025-07-04 32.27 32.36 31.33 31.39 5.8M
2025-07-03 32.02 32.93 31.51 32.53 6.9M
2025-07-02 32.15 32.94 31.63 32.09 5.8M
2025-07-01 32.81 32.82 31.81 32.16 6.8M
2025-06-30 32.97 33.40 32.72 32.90 5.3M
2025-06-27 33.49 34.40 32.92 32.98 6.5M
2025-06-26 33.90 34.94 33.36 33.48 8.7M
2025-06-25 34.14 34.91 33.40 33.71 11.4M
2025-06-24 32.00 33.89 31.82 33.77 10.8M
2025-06-23 30.83 32.49 30.75 31.97 6.5M
2025-06-20 31.89 32.76 31.31 31.34 6.4M
2025-06-19 32.08 33.60 31.81 32.04 8.5M
2025-06-18 32.02 32.32 31.08 31.99 6.2M
2025-06-17 31.35 32.88 31.32 32.19 8.7M
2025-06-16 31.40 32.05 31.00 31.58 5.6M
2025-06-13 30.80 32.10 30.41 31.54 10.6M
2025-06-12 30.05 31.32 29.79 30.76 5.3M
2025-06-11 30.42 31.42 29.93 30.05 4.8M
2025-06-10 30.12 31.16 29.67 30.42 6.1M
2025-06-09 29.11 30.35 29.07 29.80 4.1M
2025-06-06 28.56 29.94 28.50 29.06 4.1M
2025-06-05 28.55 28.82 28.18 28.55 2.2M
2025-06-04 28.23 28.88 28.22 28.58 2.2M
2025-06-03 28.21 28.57 28.20 28.35 1.7M
2025-05-30 28.96 29.00 28.00 28.21 2.5M
2025-05-29 28.66 29.30 28.66 28.96 2.4M
2025-05-28 28.83 29.06 28.47 28.66 1.7M
2025-05-27 29.02 29.60 28.40 28.82 3.1M
2025-05-26 28.95 29.43 28.92 29.15 1.5M
2025-05-23 29.45 30.00 28.93 29.11 3.0M
2025-05-22 30.30 30.38 29.39 29.45 3.1M
2025-05-21 30.08 31.05 29.81 30.38 4.5M
2025-05-20 30.27 30.57 29.82 30.08 2.4M
2025-05-19 30.94 30.95 30.10 30.30 3.9M
2025-05-16 31.15 31.78 30.87 30.94 3.1M
2025-05-15 31.82 31.99 30.80 31.20 4.5M
2025-05-14 30.83 32.18 30.55 31.53 7.1M
2025-05-13 31.88 32.00 30.70 30.83 5.8M
2025-05-12 31.30 32.21 31.16 31.85 5.9M
2025-05-09 30.83 31.20 30.18 30.79 4.2M
2025-05-08 29.50 31.32 29.35 30.77 8.1M
2025-05-07 29.85 29.85 28.82 29.50 5.0M
2025-05-06 27.25 29.39 27.25 29.23 7.8M
2025-04-30 25.47 27.25 25.00 27.07 7.2M
2025-04-29 26.51 26.93 26.39 26.43 2.8M
2025-04-28 27.84 27.84 26.53 26.64 4.1M
2025-04-25 27.65 28.22 27.61 27.85 1.9M
2025-04-24 28.16 28.34 27.52 27.65 2.3M
2025-04-23 28.00 28.35 27.78 28.16 2.5M
2025-04-22 27.99 28.08 27.63 27.69 1.9M
2025-04-21 27.63 28.13 27.36 28.00 2.4M
2025-04-18 27.42 27.88 27.42 27.63 1.7M
2025-04-17 27.31 27.88 27.31 27.48 2.0M
2025-04-16 27.75 28.10 27.21 27.64 2.5M
2025-04-15 28.06 28.54 27.66 27.90 2.8M
2025-04-14 28.02 28.29 27.66 27.97 3.0M
2025-04-11 26.52 27.83 26.50 27.60 4.1M
2025-04-10 27.00 27.76 26.70 26.88 5.4M
2025-04-09 24.99 26.33 23.45 26.13 7.1M
2025-04-08 25.50 26.40 24.95 25.39 7.1M
2025-04-07 28.71 29.47 24.72 24.98 8.8M
2025-04-03 31.33 31.80 30.60 30.90 3.0M
2025-04-02 31.25 31.72 31.25 31.56 2.6M
2025-04-01 31.30 31.86 31.09 31.44 2.5M
2025-03-31 30.70 31.30 30.31 30.96 2.9M
2025-03-28 31.41 32.06 30.88 30.88 3.5M
2025-03-27 31.59 31.78 30.80 31.31 2.6M
2025-03-26 31.30 32.08 31.30 31.41 2.9M
2025-03-25 31.27 31.86 31.01 31.43 3.7M
2025-03-24 33.28 33.44 30.67 31.33 10.3M
2025-03-21 33.59 34.15 33.21 33.30 4.5M
2025-03-20 34.45 34.68 33.68 33.72 5.0M
2025-03-19 35.10 35.16 34.16 34.35 4.8M
2025-03-18 35.06 35.88 34.93 35.09 6.5M
2025-03-17 33.70 35.58 33.70 35.01 11.6M
2025-03-14 33.10 33.68 32.60 33.49 5.0M
2025-03-13 34.11 34.30 32.81 33.08 7.0M
2025-03-12 34.18 34.72 33.72 34.11 7.8M
2025-03-11 33.30 33.80 33.13 33.73 5.1M
2025-03-10 33.21 34.00 33.03 33.95 6.7M
2025-03-07 34.00 34.27 32.99 33.16 8.4M
2025-03-06 33.76 34.57 33.76 34.29 8.0M
2025-03-05 35.05 35.06 33.18 33.63 9.7M
2025-03-04 34.95 35.48 34.30 35.05 9.6M
2025-03-03 35.58 37.52 34.80 35.69 15.7M
2025-02-28 36.66 37.07 35.16 35.29 10.1M
2025-02-27 38.27 38.29 36.84 37.52 13.3M
2025-02-26 34.03 37.80 33.77 37.38 16.3M
2025-02-25 33.60 34.47 33.47 33.95 5.2M
2025-02-24 34.85 34.85 33.73 34.23 7.8M
2025-02-21 34.63 35.53 34.45 35.11 6.4M
2025-02-20 34.50 34.78 33.90 34.60 5.0M
2025-02-19 33.90 34.64 33.20 34.48 5.1M
2025-02-18 33.69 34.77 33.45 33.90 6.9M
2025-02-17 33.71 34.30 33.03 33.45 4.8M
2025-02-14 34.37 35.12 33.52 33.69 5.8M
2025-02-13 33.46 34.80 33.39 34.26 8.5M
2025-02-12 32.59 33.46 32.30 33.30 4.5M
2025-02-11 33.10 33.36 32.10 32.58 4.0M
2025-02-10 33.45 33.51 32.70 33.17 4.8M
2025-02-07 32.59 33.98 32.25 33.65 7.1M
2025-02-06 30.25 33.03 30.02 32.60 6.6M
2025-02-05 30.31 30.80 30.09 30.35 3.3M
2025-01-27 30.00 30.90 29.51 30.08 6.0M
2025-01-24 31.02 31.90 30.88 31.80 3.5M
2025-01-23 31.47 32.19 31.08 31.08 3.4M
2025-01-22 31.49 31.58 30.75 31.00 2.8M
2025-01-21 32.29 32.40 31.01 31.62 3.7M
2025-01-20 31.85 32.30 31.57 31.90 4.0M
2025-01-17 32.02 32.44 31.17 31.54 4.0M
2025-01-16 32.01 32.98 31.56 32.17 4.2M
2025-01-15 32.30 32.35 31.67 31.73 3.9M
2025-01-14 30.20 32.34 30.13 32.33 5.5M
2025-01-13 29.88 30.88 29.63 30.18 3.2M
2025-01-10 31.24 31.87 30.30 30.30 3.8M
2025-01-09 30.82 31.78 30.55 31.29 3.7M
2025-01-08 31.53 31.55 30.00 31.10 5.2M
2025-01-07 31.45 31.92 31.15 31.59 3.3M
2025-01-06 31.46 31.98 31.11 31.45 2.8M
2025-01-03 32.92 33.24 31.35 31.60 4.2M
2025-01-02 34.39 34.78 32.52 32.88 4.8M