Hylink Digital Solution Co Ltd (603825)

603825
🏛️ Chine →
9.73
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 11.58 12.49 11.58 12.08 29.1M
2023-12-28 11.38 11.83 11.27 11.59 25.5M
2023-12-27 12.50 12.63 11.87 11.87 30.5M
2023-12-26 13.52 13.89 13.19 13.19 38.2M
2023-12-25 15.29 15.86 14.62 14.66 57.6M
2023-12-22 15.55 16.35 13.92 14.42 50.2M
2023-12-21 15.00 16.47 14.45 15.45 63.6M
2023-12-20 14.70 16.06 14.32 16.06 73.2M
2023-12-19 14.00 15.41 13.77 14.60 48.2M
2023-12-18 13.34 14.55 13.07 14.55 40.0M
2023-12-15 12.88 14.00 12.63 13.23 28.0M
2023-12-14 13.15 13.45 12.88 12.98 20.2M
2023-12-13 13.31 13.71 13.20 13.26 19.4M
2023-12-12 13.98 14.05 13.31 13.56 33.7M
2023-12-11 14.00 14.35 13.52 14.24 34.3M
2023-12-08 13.03 14.44 12.87 14.44 22.3M
2023-12-07 13.19 13.40 12.94 13.13 14.2M
2023-12-06 12.30 13.08 12.16 12.94 9.6M
2023-12-05 12.70 12.77 12.35 12.41 3.6M
2023-12-04 12.56 12.87 12.51 12.71 4.9M
2023-12-01 12.10 12.63 12.09 12.60 6.7M
2023-11-30 12.22 12.26 12.00 12.11 3.1M
2023-11-29 12.30 12.33 12.01 12.14 4.8M
2023-11-28 12.30 12.50 12.11 12.33 8.9M
2023-11-27 12.20 13.18 12.10 12.50 11.2M
2023-11-24 12.40 12.67 12.21 12.24 5.2M
2023-11-23 12.56 12.78 12.19 12.40 7.4M
2023-11-22 12.63 12.93 12.54 12.60 8.9M
2023-11-21 12.37 12.64 12.34 12.47 5.5M
2023-11-20 12.17 12.46 12.17 12.37 4.7M
2023-11-17 12.35 12.50 12.13 12.28 5.7M
2023-11-16 11.90 12.26 11.81 12.13 4.8M
2023-11-15 11.98 12.15 11.88 11.90 2.4M
2023-11-14 12.00 12.06 11.91 11.96 2.9M
2023-11-13 11.85 12.05 11.85 11.95 3.5M
2023-11-10 11.93 11.95 11.69 11.83 4.6M
2023-11-09 12.18 12.26 11.97 12.01 4.4M
2023-11-08 12.04 12.28 12.04 12.20 4.7M
2023-11-07 11.93 12.23 11.92 12.06 4.9M
2023-11-06 11.67 11.99 11.67 11.93 5.1M
2023-11-03 11.65 11.71 11.48 11.64 4.9M
2023-11-02 11.63 11.94 11.62 11.67 7.5M
2023-11-01 11.42 11.85 11.29 11.54 6.2M
2023-10-31 11.28 11.71 11.20 11.50 7.9M
2023-10-30 10.57 11.49 10.51 11.31 7.0M
2023-10-27 10.90 11.01 10.75 10.94 2.5M
2023-10-26 10.98 11.08 10.81 10.93 2.5M
2023-10-25 10.86 11.10 10.86 11.02 2.7M
2023-10-24 10.42 10.87 10.42 10.86 4.5M
2023-10-23 10.76 10.77 10.32 10.37 3.4M
2023-10-20 10.95 11.02 10.70 10.76 2.9M
2023-10-19 10.96 11.15 10.89 10.99 2.7M
2023-10-18 11.40 11.40 10.96 11.02 3.9M
2023-10-17 11.37 11.45 11.29 11.40 2.3M
2023-10-16 11.44 11.46 11.26 11.33 2.2M
2023-10-13 11.45 11.53 11.38 11.43 1.8M
2023-10-12 11.60 11.66 11.45 11.50 2.5M
2023-10-11 11.48 11.69 11.38 11.60 3.1M
2023-10-10 11.42 11.62 11.37 11.50 3.1M
2023-10-09 11.66 11.70 11.26 11.35 3.9M
2023-09-28 11.62 11.74 11.62 11.72 2.1M
2023-09-27 11.55 11.69 11.49 11.59 2.5M
2023-09-26 11.56 11.68 11.48 11.58 2.7M
2023-09-25 11.80 11.97 11.55 11.61 3.2M
2023-09-22 11.49 11.84 11.42 11.84 3.9M
2023-09-21 11.70 11.73 11.43 11.50 2.6M
2023-09-20 11.73 11.81 11.67 11.67 1.9M
2023-09-19 11.95 11.97 11.69 11.74 3.2M
2023-09-18 11.79 12.03 11.63 11.99 3.4M
2023-09-15 11.75 11.86 11.72 11.79 2.1M
2023-09-14 11.91 11.91 11.64 11.72 3.3M
2023-09-13 12.26 12.26 11.84 11.90 7.0M
2023-09-12 12.50 12.53 12.23 12.26 4.7M
2023-09-11 12.40 12.66 12.27 12.53 4.1M
2023-09-08 12.40 12.47 12.21 12.25 3.8M
2023-09-07 12.58 12.70 12.42 12.44 3.5M
2023-09-06 12.68 12.70 12.53 12.61 3.3M
2023-09-05 12.85 12.88 12.70 12.72 3.3M
2023-09-04 12.86 12.97 12.74 12.91 4.7M
2023-09-01 12.70 12.96 12.66 12.81 5.1M
2023-08-31 12.79 12.87 12.60 12.83 4.8M
2023-08-30 12.64 12.94 12.60 12.86 6.8M
2023-08-29 12.17 12.78 12.08 12.71 7.1M
2023-08-28 12.63 12.73 12.13 12.18 5.7M
2023-08-25 12.54 12.67 12.09 12.13 6.8M
2023-08-24 12.68 12.94 12.40 12.74 8.7M
2023-08-23 12.21 13.17 12.15 12.61 12.0M
2023-08-22 12.18 12.31 11.91 12.30 4.2M
2023-08-21 12.12 12.39 12.12 12.14 3.1M
2023-08-18 12.44 12.88 12.21 12.21 5.2M
2023-08-17 12.50 12.58 12.13 12.53 7.1M
2023-08-16 12.99 13.20 12.72 12.76 6.2M
2023-08-15 12.85 12.91 12.62 12.71 2.7M
2023-08-14 12.60 12.88 12.57 12.87 2.7M
2023-08-11 12.91 12.97 12.68 12.71 2.8M
2023-08-10 12.80 13.01 12.76 12.91 2.6M
2023-08-09 13.03 13.11 12.78 12.80 3.3M
2023-08-08 13.14 13.20 13.00 13.03 3.7M
2023-08-07 12.95 13.15 12.93 13.10 4.8M
2023-08-04 12.75 13.05 12.74 13.02 6.3M
2023-08-03 12.70 12.78 12.63 12.77 2.7M
2023-08-02 12.83 12.83 12.67 12.74 3.6M
2023-08-01 12.92 12.92 12.77 12.85 2.6M
2023-07-31 12.65 12.95 12.61 12.92 5.1M
2023-07-28 12.75 12.79 12.43 12.65 5.8M
2023-07-27 12.88 12.94 12.76 12.78 3.1M
2023-07-26 13.02 13.03 12.85 12.88 3.5M
2023-07-25 12.90 13.06 12.86 13.02 4.3M
2023-07-24 12.81 12.98 12.77 12.83 2.7M
2023-07-21 12.97 12.99 12.77 12.89 3.5M
2023-07-20 12.85 13.03 12.79 12.93 4.7M
2023-07-19 12.78 12.90 12.74 12.86 3.2M
2023-07-18 13.01 13.01 12.72 12.75 6.9M
2023-07-17 13.00 13.11 12.83 12.98 8.0M
2023-07-14 13.59 13.77 13.30 13.37 10.1M
2023-07-13 13.01 13.35 12.94 13.26 8.0M
2023-07-12 13.16 13.18 12.94 12.95 5.8M
2023-07-11 13.11 13.21 13.06 13.19 3.5M
2023-07-10 13.13 13.25 13.08 13.16 3.5M
2023-07-07 13.21 13.21 13.00 13.08 4.5M
2023-07-06 13.12 13.35 13.10 13.22 4.1M
2023-07-05 13.42 13.44 13.18 13.21 5.7M
2023-07-04 13.29 13.43 13.24 13.43 6.7M
2023-07-03 13.35 13.38 13.14 13.29 7.6M
2023-06-30 13.09 13.36 13.03 13.29 6.0M
2023-06-29 13.06 13.21 13.05 13.15 6.4M
2023-06-28 13.25 13.30 12.82 13.16 7.2M
2023-06-27 13.00 13.30 12.95 13.25 7.8M
2023-06-26 13.52 13.86 12.95 12.99 12.6M
2023-06-21 14.42 14.47 13.69 13.70 8.7M
2023-06-20 14.48 14.70 14.34 14.40 6.5M
2023-06-19 14.68 14.88 14.56 14.60 6.2M
2023-06-16 14.69 15.15 14.42 14.80 8.3M
2023-06-15 15.00 15.17 14.64 14.65 7.6M
2023-06-14 15.02 15.39 14.93 14.97 9.1M
2023-06-13 14.75 15.34 14.66 15.15 12.1M
2023-06-12 14.66 14.93 14.50 14.79 9.4M
2023-06-09 14.64 14.82 14.29 14.66 11.8M
2023-06-08 15.02 15.18 14.61 14.75 19.7M
2023-06-07 15.40 15.58 14.91 15.25 33.0M
2023-06-06 14.31 15.85 14.31 15.55 46.7M
2023-06-05 14.02 14.44 14.01 14.41 8.1M
2023-06-02 14.14 14.26 13.98 14.11 9.1M
2023-06-01 13.43 14.25 13.43 14.09 14.0M
2023-05-31 13.35 13.63 13.35 13.54 8.2M
2023-05-30 13.20 13.46 12.96 13.45 7.9M
2023-05-29 13.32 13.42 13.11 13.16 7.0M
2023-05-26 13.19 13.37 13.01 13.32 5.4M
2023-05-25 13.38 13.48 12.96 13.23 8.2M
2023-05-24 13.26 13.44 13.15 13.38 7.5M
2023-05-23 13.45 13.53 13.27 13.28 6.9M
2023-05-22 13.78 13.84 13.40 13.53 8.2M
2023-05-19 14.09 14.18 13.71 13.81 7.7M
2023-05-18 14.14 14.32 14.08 14.09 8.1M
2023-05-17 14.14 14.50 14.01 14.20 8.5M
2023-05-16 15.28 15.28 14.20 14.23 19.8M
2023-05-15 15.41 16.09 14.80 15.22 17.9M
2023-05-12 15.66 16.10 15.16 15.20 13.3M
2023-05-11 15.16 15.74 15.12 15.46 12.8M
2023-05-10 14.89 15.39 14.85 14.98 8.0M
2023-05-09 15.08 15.58 14.89 14.89 9.4M
2023-05-08 15.01 15.39 14.82 15.21 11.3M
2023-05-05 15.17 15.48 14.82 15.22 13.4M
2023-05-04 14.12 15.59 13.96 15.27 22.1M
2023-04-28 13.21 14.28 13.20 14.17 12.5M
2023-04-27 13.60 13.69 13.17 13.21 8.2M
2023-04-26 13.70 13.89 13.36 13.61 7.1M
2023-04-25 14.00 14.15 13.41 13.71 8.8M
2023-04-24 14.03 14.50 13.98 14.07 8.5M
2023-04-21 15.10 15.10 13.90 13.93 13.6M
2023-04-20 14.74 15.09 14.61 15.06 7.8M
2023-04-19 14.95 15.18 14.80 14.81 9.5M
2023-04-18 15.65 15.65 14.90 15.05 12.9M
2023-04-17 16.17 16.26 15.58 15.66 11.8M
2023-04-14 16.64 16.85 15.94 16.24 11.3M
2023-04-13 16.46 17.16 16.36 16.63 18.1M
2023-04-12 16.01 16.50 15.88 16.39 12.5M
2023-04-11 15.54 16.25 15.34 15.89 13.2M
2023-04-10 16.06 16.29 15.42 15.49 9.7M
2023-04-07 15.76 16.19 15.42 16.07 9.0M
2023-04-06 16.00 16.12 15.60 15.65 11.0M
2023-04-04 16.55 16.72 16.15 16.25 9.9M
2023-04-03 16.16 16.77 16.03 16.71 14.1M
2023-03-31 15.90 16.48 15.60 16.30 11.2M
2023-03-30 16.10 16.20 15.61 15.68 7.6M
2023-03-29 15.96 16.42 15.57 16.09 10.4M
2023-03-28 16.16 16.32 15.80 15.84 10.1M
2023-03-27 16.47 16.58 16.01 16.33 11.8M
2023-03-24 16.17 16.61 16.10 16.43 11.3M
2023-03-23 16.26 16.39 16.01 16.20 12.8M
2023-03-22 16.30 16.66 16.21 16.45 15.9M
2023-03-21 15.70 16.40 15.64 16.19 16.8M
2023-03-20 15.62 15.87 15.43 15.74 15.8M
2023-03-17 15.09 15.56 15.09 15.53 14.1M
2023-03-16 15.15 15.29 14.85 14.96 6.1M
2023-03-15 15.31 15.44 15.06 15.24 7.0M
2023-03-14 15.21 15.54 15.01 15.22 11.3M
2023-03-13 14.90 15.29 14.53 15.27 8.2M
2023-03-10 14.95 15.08 14.89 14.98 4.6M
2023-03-09 15.18 15.22 14.89 15.13 5.5M
2023-03-08 14.78 15.27 14.77 15.22 8.1M
2023-03-07 15.15 15.36 14.77 14.77 6.8M
2023-03-06 15.32 15.42 15.10 15.13 6.1M
2023-03-03 15.57 15.72 15.23 15.36 7.8M
2023-03-02 15.45 15.59 15.29 15.50 10.4M
2023-03-01 14.99 15.59 14.87 15.45 15.6M
2023-02-28 14.95 15.22 14.61 14.87 10.4M
2023-02-27 14.95 14.95 14.50 14.55 6.7M
2023-02-24 15.07 15.13 14.86 14.95 6.4M
2023-02-23 15.42 15.59 14.90 15.05 12.6M
2023-02-22 15.52 15.73 15.28 15.54 8.3M
2023-02-21 15.81 16.03 15.45 15.66 12.1M
2023-02-20 15.43 16.28 15.43 15.84 15.1M
2023-02-17 15.50 15.99 15.16 15.44 15.4M
2023-02-16 15.70 16.03 15.32 15.45 19.0M
2023-02-15 15.42 15.75 15.35 15.74 13.6M
2023-02-14 15.59 15.69 15.28 15.42 10.2M
2023-02-13 15.80 15.80 15.41 15.59 10.1M
2023-02-10 15.90 16.14 15.66 15.70 13.1M
2023-02-09 15.82 15.95 15.42 15.90 12.7M
2023-02-08 16.01 16.41 15.61 15.89 19.4M
2023-02-07 15.88 16.70 15.63 16.08 18.7M
2023-02-06 15.60 16.13 15.44 15.90 16.6M
2023-02-03 15.34 15.76 15.21 15.65 17.6M
2023-02-02 15.15 15.44 15.07 15.39 16.6M
2023-02-01 14.40 15.28 14.25 15.24 20.8M
2023-01-31 14.38 14.45 13.90 14.31 15.9M
2023-01-30 15.08 15.21 14.95 15.15 11.1M
2023-01-20 14.34 15.05 14.32 14.92 12.4M
2023-01-19 14.26 14.40 14.20 14.33 5.0M
2023-01-18 14.26 14.43 14.26 14.29 5.0M
2023-01-17 14.69 14.75 14.24 14.27 8.3M
2023-01-16 14.63 14.78 14.54 14.69 6.4M
2023-01-13 14.64 14.75 14.38 14.53 7.2M
2023-01-12 14.51 14.85 14.41 14.63 8.1M
2023-01-11 15.07 15.20 14.61 14.61 11.7M
2023-01-10 15.00 15.07 14.75 15.04 10.2M
2023-01-09 15.06 15.22 14.83 14.89 13.9M
2023-01-06 15.29 15.37 14.98 15.19 17.3M
2023-01-05 15.59 15.59 15.05 15.12 29.5M
2023-01-04 16.24 16.24 15.21 15.35 42.0M
2023-01-03 14.27 14.91 14.16 14.76 17.0M