Guangdong Hec Tech A

600673
🏛️ china →
23.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.00 7.38 6.96 7.33 23.6M
2023-12-28 6.75 7.04 6.67 7.01 18.9M
2023-12-27 6.63 6.76 6.51 6.73 7.9M
2023-12-26 6.66 6.66 6.54 6.56 3.5M
2023-12-25 6.71 6.79 6.55 6.63 8.4M
2023-12-22 6.65 6.74 6.52 6.73 10.7M
2023-12-21 6.70 6.72 6.60 6.66 8.8M
2023-12-20 6.83 6.85 6.68 6.72 6.2M
2023-12-19 6.72 6.82 6.65 6.81 9.4M
2023-12-18 6.73 6.79 6.66 6.72 6.5M
2023-12-15 6.78 6.86 6.72 6.77 7.7M
2023-12-14 6.76 6.88 6.76 6.79 9.9M
2023-12-13 6.78 6.85 6.75 6.76 5.8M
2023-12-12 6.78 6.80 6.72 6.77 5.7M
2023-12-11 6.66 6.79 6.53 6.77 11.2M
2023-12-08 6.63 6.70 6.58 6.67 8.9M
2023-12-07 6.72 6.73 6.60 6.63 9.8M
2023-12-06 6.70 6.84 6.64 6.71 8.7M
2023-12-05 6.80 6.88 6.69 6.71 9.8M
2023-12-04 6.62 6.85 6.59 6.78 12.6M
2023-12-01 6.68 6.68 6.59 6.64 5.3M
2023-11-30 6.76 6.76 6.56 6.65 9.4M
2023-11-29 6.74 6.93 6.71 6.75 9.7M
2023-11-28 6.68 6.75 6.61 6.73 5.4M
2023-11-27 6.75 6.79 6.63 6.69 5.8M
2023-11-24 6.76 6.78 6.66 6.71 6.5M
2023-11-23 6.71 6.79 6.66 6.75 7.0M
2023-11-22 6.75 6.79 6.69 6.71 4.9M
2023-11-21 6.78 6.84 6.74 6.77 5.5M
2023-11-20 6.76 6.85 6.71 6.80 6.4M
2023-11-17 6.68 6.76 6.65 6.74 5.8M
2023-11-16 6.74 6.76 6.67 6.67 5.9M
2023-11-15 6.78 6.87 6.75 6.76 8.7M
2023-11-14 6.78 6.79 6.71 6.74 5.5M
2023-11-13 6.82 6.85 6.70 6.75 8.6M
2023-11-10 6.65 6.92 6.62 6.80 15.5M
2023-11-09 6.68 6.74 6.65 6.66 6.3M
2023-11-08 6.69 6.73 6.63 6.66 6.8M
2023-11-07 6.76 6.79 6.65 6.68 7.2M
2023-11-06 6.81 6.91 6.73 6.76 10.9M
2023-11-03 6.95 7.00 6.82 6.82 8.4M
2023-11-02 7.01 7.06 6.93 6.95 6.7M
2023-11-01 7.16 7.16 6.94 7.02 10.7M
2023-10-31 7.02 7.12 6.98 7.12 13.3M
2023-10-30 6.56 7.08 6.56 7.03 25.0M
2023-10-27 6.37 6.62 6.34 6.58 10.1M
2023-10-26 6.20 6.40 6.16 6.38 7.9M
2023-10-25 6.09 6.28 6.09 6.23 6.7M
2023-10-24 6.13 6.17 6.06 6.11 7.6M
2023-10-23 6.24 6.27 6.09 6.12 6.4M
2023-10-20 6.22 6.35 6.20 6.24 5.7M
2023-10-19 6.30 6.34 6.20 6.24 8.7M
2023-10-18 6.35 6.41 6.23 6.35 9.0M
2023-10-17 6.40 6.43 6.31 6.32 8.3M
2023-10-16 6.65 6.68 6.40 6.41 14.3M
2023-10-13 6.62 6.66 6.26 6.65 18.1M
2023-10-12 6.50 6.64 6.50 6.60 11.2M
2023-10-11 6.60 6.61 6.47 6.50 8.1M
2023-10-10 6.53 6.60 6.51 6.56 6.5M
2023-10-09 6.59 6.63 6.45 6.53 10.2M
2023-09-28 6.61 6.67 6.58 6.64 3.9M
2023-09-27 6.50 6.70 6.48 6.58 10.3M
2023-09-26 6.51 6.55 6.48 6.50 6.6M
2023-09-25 6.66 6.66 6.50 6.54 11.6M
2023-09-22 6.55 6.71 6.52 6.68 8.0M
2023-09-21 6.60 6.62 6.49 6.56 8.9M
2023-09-20 6.67 6.69 6.57 6.60 6.7M
2023-09-19 6.69 6.72 6.64 6.68 5.6M
2023-09-18 6.63 6.74 6.57 6.71 7.1M
2023-09-15 6.64 6.72 6.58 6.62 8.1M
2023-09-14 6.65 6.75 6.61 6.65 6.7M
2023-09-13 6.75 6.75 6.62 6.68 6.0M
2023-09-12 6.75 6.82 6.71 6.72 5.7M
2023-09-11 6.55 6.78 6.51 6.74 12.1M
2023-09-08 6.50 6.60 6.46 6.55 7.4M
2023-09-07 6.60 6.65 6.44 6.55 14.9M
2023-09-06 6.69 6.69 6.58 6.62 5.8M
2023-09-05 6.73 6.76 6.58 6.70 13.9M
2023-09-04 6.78 6.86 6.64 6.75 15.5M
2023-09-01 6.81 6.88 6.63 6.75 9.9M
2023-08-31 7.00 7.02 6.72 6.80 14.4M
2023-08-30 7.05 7.12 6.95 7.03 12.3M
2023-08-29 6.79 7.07 6.75 7.03 18.7M
2023-08-28 6.75 6.88 6.61 6.77 22.2M
2023-08-25 6.46 6.52 6.30 6.42 12.7M
2023-08-24 6.57 6.63 6.49 6.49 6.4M
2023-08-23 6.69 6.70 6.55 6.56 8.4M
2023-08-22 6.69 6.73 6.42 6.67 18.1M
2023-08-21 6.65 6.80 6.61 6.74 13.3M
2023-08-18 6.80 6.82 6.66 6.74 9.3M
2023-08-17 6.73 6.80 6.64 6.79 7.0M
2023-08-16 6.85 6.86 6.74 6.76 6.9M
2023-08-15 6.98 7.01 6.84 6.86 5.7M
2023-08-14 6.96 7.00 6.86 6.98 6.3M
2023-08-11 7.06 7.13 6.95 6.98 7.6M
2023-08-10 7.12 7.17 7.06 7.07 4.2M
2023-08-09 7.19 7.26 7.09 7.12 6.0M
2023-08-08 7.17 7.27 7.08 7.19 8.6M
2023-08-07 7.24 7.29 7.13 7.19 7.6M
2023-08-04 7.23 7.30 7.21 7.24 7.7M
2023-08-03 7.22 7.22 7.13 7.19 5.6M
2023-08-02 7.22 7.38 7.18 7.20 7.5M
2023-08-01 7.14 7.20 7.10 7.20 7.0M
2023-07-31 7.07 7.14 7.04 7.14 10.1M
2023-07-28 6.93 7.04 6.89 7.03 6.3M
2023-07-27 6.94 6.99 6.92 6.96 5.5M
2023-07-26 6.92 6.94 6.88 6.94 4.4M
2023-07-25 6.74 6.92 6.73 6.92 8.8M
2023-07-24 6.79 6.79 6.68 6.70 5.6M
2023-07-21 6.81 6.90 6.74 6.79 9.0M
2023-07-20 6.93 6.97 6.82 6.86 9.8M
2023-07-19 6.94 6.95 6.81 6.93 10.0M
2023-07-18 7.04 7.10 6.89 6.94 11.2M
2023-07-17 7.04 7.07 6.60 6.99 18.6M
2023-07-14 7.35 7.36 7.04 7.07 17.7M
2023-07-13 7.34 7.38 7.30 7.32 6.3M
2023-07-12 7.32 7.36 7.28 7.30 4.7M
2023-07-11 7.25 7.34 7.21 7.33 6.7M
2023-07-10 7.25 7.38 7.24 7.27 7.1M
2023-07-07 7.24 7.27 7.12 7.25 7.9M
2023-07-06 7.28 7.28 7.17 7.23 8.3M
2023-07-05 7.32 7.37 7.23 7.28 8.1M
2023-07-04 7.23 7.41 7.19 7.32 13.4M
2023-07-03 7.23 7.30 7.18 7.19 9.2M
2023-06-30 7.12 7.28 7.10 7.21 9.4M
2023-06-29 7.06 7.19 7.02 7.12 6.3M
2023-06-28 7.06 7.06 6.96 7.06 5.5M
2023-06-27 6.94 7.10 6.86 7.05 8.4M
2023-06-26 6.98 7.06 6.89 6.90 8.7M
2023-06-21 6.97 7.02 6.93 6.98 5.7M
2023-06-20 7.04 7.07 6.95 6.98 6.6M
2023-06-19 7.11 7.11 7.00 7.03 6.0M
2023-06-16 7.12 7.14 7.05 7.13 6.5M
2023-06-15 6.93 7.11 6.86 7.09 10.3M
2023-06-14 6.99 6.99 6.88 6.93 7.4M
2023-06-13 7.03 7.06 6.95 6.98 5.5M
2023-06-12 6.99 7.07 6.89 7.03 8.5M
2023-06-09 6.93 7.01 6.89 6.99 7.7M
2023-06-08 6.95 7.01 6.90 6.92 7.5M
2023-06-07 7.07 7.07 6.95 7.00 9.7M
2023-06-06 7.23 7.23 7.03 7.06 8.5M
2023-06-05 7.27 7.30 7.16 7.21 10.4M
2023-06-02 7.14 7.33 7.12 7.30 13.5M
2023-06-01 7.21 7.26 7.13 7.15 13.0M
2023-05-31 7.19 7.22 7.08 7.21 11.6M
2023-05-30 7.29 7.29 7.02 7.19 18.9M
2023-05-29 7.46 7.49 7.13 7.24 18.7M
2023-05-26 7.50 7.52 7.35 7.48 10.1M
2023-05-25 7.53 7.67 7.43 7.52 10.0M
2023-05-24 7.57 7.73 7.46 7.60 8.3M
2023-05-23 7.60 7.62 7.47 7.55 7.5M
2023-05-22 7.62 7.62 7.50 7.58 8.3M
2023-05-19 7.66 7.66 7.53 7.59 7.2M
2023-05-18 7.67 7.69 7.60 7.66 6.1M
2023-05-17 7.80 7.80 7.64 7.67 6.4M
2023-05-16 7.85 7.85 7.70 7.76 7.5M
2023-05-15 7.50 7.85 7.50 7.84 16.2M
2023-05-12 7.58 7.61 7.50 7.55 6.7M
2023-05-11 7.63 7.68 7.55 7.58 7.1M
2023-05-10 7.51 7.80 7.44 7.61 11.2M
2023-05-09 7.69 7.69 7.47 7.51 7.9M
2023-05-08 7.68 7.72 7.60 7.67 6.5M
2023-05-05 7.85 7.85 7.61 7.66 8.9M
2023-05-04 7.76 7.89 7.66 7.81 13.2M
2023-04-28 7.68 7.80 7.66 7.77 8.7M
2023-04-27 7.74 7.80 7.63 7.64 13.8M
2023-04-26 7.56 7.88 7.55 7.74 12.4M
2023-04-25 7.80 7.84 7.52 7.60 12.8M
2023-04-24 7.99 8.00 7.71 7.74 13.5M
2023-04-21 8.10 8.13 7.91 8.01 11.2M
2023-04-20 8.15 8.18 7.97 8.07 11.5M
2023-04-19 8.40 8.41 8.09 8.17 16.9M
2023-04-18 8.47 8.49 8.38 8.41 7.4M
2023-04-17 8.50 8.51 8.42 8.47 10.3M
2023-04-14 8.45 8.55 8.38 8.47 10.7M
2023-04-13 8.57 8.57 8.40 8.42 11.4M
2023-04-12 8.58 8.67 8.51 8.53 10.9M
2023-04-11 8.60 8.65 8.49 8.64 12.4M
2023-04-10 8.65 8.72 8.50 8.61 12.7M
2023-04-07 8.60 8.67 8.60 8.62 6.2M
2023-04-06 8.73 8.76 8.50 8.59 11.7M
2023-04-04 8.96 9.00 8.65 8.73 14.5M
2023-04-03 8.93 9.05 8.85 8.96 16.3M
2023-03-31 8.68 9.15 8.65 8.95 23.9M
2023-03-30 8.55 8.71 8.40 8.70 12.1M
2023-03-29 8.74 8.74 8.50 8.53 9.7M
2023-03-28 8.86 8.91 8.66 8.68 11.3M
2023-03-27 8.76 8.96 8.72 8.95 10.8M
2023-03-24 8.75 8.82 8.70 8.76 7.9M
2023-03-23 8.89 8.89 8.72 8.75 9.4M
2023-03-22 8.85 8.94 8.83 8.90 7.2M
2023-03-21 8.58 8.85 8.58 8.85 10.4M
2023-03-20 8.60 8.69 8.43 8.61 8.5M
2023-03-17 8.58 8.69 8.53 8.60 10.3M
2023-03-16 8.82 8.82 8.55 8.58 11.3M
2023-03-15 8.80 8.95 8.78 8.82 8.2M
2023-03-14 8.89 8.93 8.64 8.78 11.5M
2023-03-13 9.17 9.17 8.81 8.90 15.1M
2023-03-10 9.25 9.37 9.05 9.11 13.7M
2023-03-09 9.16 9.35 9.16 9.24 16.6M
2023-03-08 9.26 9.26 9.00 9.11 16.0M
2023-03-07 9.37 9.57 9.24 9.26 17.2M
2023-03-06 9.38 9.59 9.31 9.37 17.8M
2023-03-03 9.35 9.37 9.28 9.29 10.2M
2023-03-02 9.32 9.37 9.27 9.35 12.8M
2023-03-01 9.45 9.48 9.27 9.32 19.4M
2023-02-28 9.60 9.63 9.28 9.43 31.6M
2023-02-27 9.90 10.08 9.52 9.62 45.2M
2023-02-24 9.48 9.66 9.37 9.47 17.6M
2023-02-23 9.23 9.59 9.23 9.48 22.6M
2023-02-22 9.20 9.31 9.13 9.29 12.8M
2023-02-21 9.09 9.24 9.07 9.20 8.6M
2023-02-20 9.06 9.13 8.94 9.09 9.9M
2023-02-17 9.12 9.19 9.03 9.07 12.2M
2023-02-16 9.26 9.32 9.02 9.17 19.3M
2023-02-15 9.32 9.39 9.21 9.25 13.1M
2023-02-14 9.32 9.43 9.25 9.32 11.7M
2023-02-13 9.39 9.45 9.29 9.31 18.0M
2023-02-10 9.48 9.56 9.36 9.42 12.3M
2023-02-09 9.45 9.56 9.43 9.48 9.6M
2023-02-08 9.51 9.57 9.42 9.48 8.5M
2023-02-07 9.54 9.59 9.43 9.51 10.4M
2023-02-06 9.46 9.57 9.36 9.53 13.0M
2023-02-03 9.60 9.65 9.41 9.60 14.9M
2023-02-02 9.67 9.70 9.58 9.66 11.7M
2023-02-01 9.75 9.75 9.53 9.67 20.3M
2023-01-31 9.41 9.72 9.35 9.64 27.8M
2023-01-30 8.99 9.55 8.99 9.48 32.1M
2023-01-20 8.85 9.00 8.80 8.95 12.5M
2023-01-19 8.82 8.85 8.70 8.80 8.3M
2023-01-18 8.77 8.85 8.77 8.81 6.4M
2023-01-17 8.85 8.87 8.77 8.79 7.0M
2023-01-16 8.65 8.89 8.62 8.84 13.1M
2023-01-13 8.75 8.81 8.58 8.65 9.5M
2023-01-12 8.89 8.99 8.71 8.75 10.5M
2023-01-11 8.82 8.93 8.70 8.84 12.5M
2023-01-10 8.95 8.97 8.78 8.81 7.6M
2023-01-09 8.72 8.91 8.67 8.88 13.5M
2023-01-06 8.63 8.75 8.55 8.66 8.7M
2023-01-05 8.56 8.65 8.53 8.60 10.5M
2023-01-04 8.72 8.72 8.49 8.55 10.8M
2023-01-03 8.58 8.70 8.40 8.66 12.2M