Hydsoft Technology

301316
🏛️ china →
52.97
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 22.90 23.30 22.70 23.24 4.3M
2023-12-28 22.00 22.88 21.96 22.77 5.4M
2023-12-27 21.92 22.29 21.83 22.10 3.6M
2023-12-26 22.74 22.88 21.70 21.98 5.5M
2023-12-25 22.72 23.20 22.68 22.83 2.6M
2023-12-22 23.80 23.90 22.70 22.91 6.0M
2023-12-21 23.53 24.02 23.31 23.81 4.4M
2023-12-20 24.90 24.92 23.61 23.65 6.3M
2023-12-19 24.56 25.27 24.45 24.91 3.7M
2023-12-18 25.70 25.86 24.58 24.89 5.0M
2023-12-15 25.70 25.84 25.21 25.48 3.3M
2023-12-14 26.11 26.47 25.42 25.55 5.5M
2023-12-13 26.67 26.86 26.05 26.11 6.9M
2023-12-12 27.20 27.24 26.59 26.86 9.3M
2023-12-11 26.00 27.32 25.66 27.12 11.1M
2023-12-08 26.21 26.80 25.92 26.29 11.8M
2023-12-07 25.31 27.95 25.31 26.98 17.8M
2023-12-06 24.51 26.25 24.21 26.01 10.4M
2023-12-05 25.45 25.75 24.65 24.68 5.5M
2023-12-04 25.48 26.07 25.32 25.70 8.0M
2023-12-01 24.35 25.56 24.10 25.47 7.4M
2023-11-30 24.60 24.68 23.84 24.27 4.7M
2023-11-29 25.26 25.26 24.45 24.58 4.9M
2023-11-28 25.52 25.65 24.80 25.15 6.0M
2023-11-27 25.90 26.23 25.45 25.52 5.1M
2023-11-24 27.34 27.40 25.71 25.72 8.1M
2023-11-23 27.40 27.45 26.72 27.28 7.5M
2023-11-22 27.80 28.50 27.70 27.89 7.5M
2023-11-21 28.45 28.83 27.80 27.92 8.7M
2023-11-20 28.57 28.58 28.03 28.32 7.8M
2023-11-17 28.38 28.70 28.00 28.59 8.0M
2023-11-16 29.27 29.43 28.31 28.38 11.0M
2023-11-15 28.91 30.00 28.80 29.11 19.5M
2023-11-14 27.85 28.96 27.70 28.65 18.1M
2023-11-13 26.43 28.06 26.43 27.65 13.9M
2023-11-10 26.91 27.44 26.01 26.11 10.9M
2023-11-09 28.43 28.81 27.40 27.53 13.3M
2023-11-08 27.76 28.73 27.40 28.43 17.8M
2023-11-07 27.23 27.74 26.68 27.63 13.9M
2023-11-06 27.00 27.77 26.53 27.60 15.3M
2023-11-03 28.25 28.30 26.57 27.30 18.5M
2023-11-02 27.43 29.69 26.92 28.56 26.0M
2023-11-01 25.55 27.66 25.55 27.00 16.9M
2023-10-31 25.44 25.95 25.16 25.47 5.8M
2023-10-30 25.09 25.63 24.84 25.52 7.2M
2023-10-27 25.63 25.67 24.44 25.26 14.0M
2023-10-26 27.50 28.88 25.66 26.49 20.4M
2023-10-25 26.72 27.92 25.38 26.93 17.4M
2023-10-24 25.92 27.17 25.31 26.54 8.0M
2023-10-23 27.00 27.11 25.50 25.73 3.7M
2023-10-20 27.00 27.88 26.94 27.05 3.8M
2023-10-19 27.80 28.41 27.60 27.65 5.2M
2023-10-18 29.04 29.16 27.62 27.86 9.9M
2023-10-17 29.01 30.75 28.36 30.70 12.5M
2023-10-16 29.12 29.36 28.63 28.86 4.4M
2023-10-13 29.33 29.99 29.13 29.25 4.2M
2023-10-12 31.00 31.26 29.64 29.81 6.2M
2023-10-11 30.70 31.44 30.36 31.20 4.3M
2023-10-10 30.96 31.38 30.76 30.83 5.2M
2023-10-09 31.44 31.54 30.11 30.36 5.5M
2023-09-28 31.56 32.65 31.10 31.53 5.7M
2023-09-27 32.04 32.23 31.31 31.32 5.3M
2023-09-26 32.90 33.14 32.02 32.05 5.6M
2023-09-25 32.48 33.73 32.20 33.20 8.2M
2023-09-22 31.79 33.68 31.72 33.38 9.9M
2023-09-21 31.45 33.17 31.10 32.12 7.6M
2023-09-20 30.53 32.48 30.52 31.62 6.8M
2023-09-19 30.91 31.77 30.73 30.98 4.5M
2023-09-18 32.54 32.57 31.06 31.20 7.1M
2023-09-15 33.55 34.35 32.18 32.20 10.3M
2023-09-14 34.00 36.53 33.15 34.36 14.3M
2023-09-13 33.56 33.66 32.51 32.97 5.1M
2023-09-12 34.52 34.52 33.52 33.70 5.0M
2023-09-11 34.51 34.69 33.36 34.18 7.5M
2023-09-08 35.90 36.09 32.48 35.02 11.7M
2023-09-07 35.79 36.78 35.72 36.40 10.0M
2023-09-06 35.00 37.27 34.18 37.15 14.5M
2023-09-05 36.24 36.47 34.68 34.81 9.4M
2023-09-04 37.75 37.96 35.43 36.11 11.2M
2023-09-01 39.22 40.58 36.70 37.23 14.3M
2023-08-31 40.10 42.87 39.89 40.28 18.2M
2023-08-30 39.66 40.68 37.00 39.80 15.1M
2023-08-29 39.61 41.60 39.00 41.00 16.4M
2023-08-28 48.49 48.49 39.08 39.50 18.8M
2023-08-25 40.68 43.33 40.40 40.84 16.8M
2023-08-24 44.99 46.80 42.82 43.56 24.7M
2023-08-23 42.00 49.63 41.11 45.50 29.2M
2023-08-22 36.58 43.22 36.58 43.22 25.9M
2023-08-21 35.00 38.28 34.20 36.02 24.2M
2023-08-18 37.48 38.00 34.67 34.72 21.9M
2023-08-17 35.56 39.57 34.90 37.01 30.6M
2023-08-16 28.50 34.86 28.26 34.86 20.9M
2023-08-15 29.01 29.70 28.04 29.05 14.0M
2023-08-14 29.58 31.65 29.58 29.77 14.8M
2023-08-11 32.88 33.50 31.10 31.65 18.6M
2023-08-10 31.21 36.18 30.75 34.95 25.7M
2023-08-09 31.52 33.70 29.51 32.85 22.7M
2023-08-08 32.62 33.00 30.50 31.64 20.1M
2023-08-07 33.31 35.15 32.05 34.29 23.4M
2023-08-04 31.80 36.36 31.67 33.30 28.0M
2023-08-03 27.04 31.80 26.18 30.30 22.5M
2023-08-02 26.00 28.79 25.58 27.63 19.7M
2023-08-01 23.11 27.60 22.76 27.60 13.6M
2023-07-31 23.52 23.62 22.74 23.00 6.3M
2023-07-28 21.77 24.25 21.40 23.78 8.5M
2023-07-27 22.28 22.52 21.68 21.82 1.8M
2023-07-26 22.82 23.15 22.20 22.43 2.0M
2023-07-25 22.80 23.65 22.49 23.15 3.2M
2023-07-24 21.78 22.74 21.50 22.36 2.2M
2023-07-21 22.12 22.26 21.62 21.71 1.9M
2023-07-20 23.01 23.29 22.16 22.30 3.0M
2023-07-19 22.58 23.43 22.51 23.25 4.1M
2023-07-18 22.61 22.83 22.31 22.42 1.9M
2023-07-17 23.08 23.16 22.50 22.61 3.0M
2023-07-14 21.58 23.97 21.30 23.12 7.4M
2023-07-13 21.00 21.54 21.00 21.41 1.8M
2023-07-12 21.78 21.78 21.00 21.00 2.8M
2023-07-11 21.99 22.10 21.61 21.78 2.2M
2023-07-10 21.91 22.22 21.75 21.96 1.4M
2023-07-07 22.21 22.30 21.60 21.88 2.6M
2023-07-06 22.20 22.82 22.20 22.36 2.2M
2023-07-05 22.78 23.16 22.30 22.33 2.9M
2023-07-04 22.50 22.84 22.36 22.67 2.1M
2023-07-03 22.98 22.98 22.07 22.61 2.7M
2023-06-30 22.91 23.00 22.44 22.85 2.7M
2023-06-29 22.01 23.12 21.92 22.93 3.4M
2023-06-28 23.11 23.12 21.33 22.21 4.8M
2023-06-27 23.20 23.55 22.70 23.10 4.2M
2023-06-26 27.00 27.01 23.16 23.40 10.5M
2023-06-21 27.05 28.56 26.55 27.33 11.5M
2023-06-20 27.05 27.78 26.30 27.33 7.9M
2023-06-19 25.72 27.30 25.67 27.20 9.3M
2023-06-16 24.41 26.63 24.24 25.98 6.9M
2023-06-15 25.37 25.51 24.60 24.62 3.7M
2023-06-14 25.78 26.08 25.30 25.41 3.6M
2023-06-13 25.02 26.18 24.48 26.00 5.9M
2023-06-12 26.08 26.38 25.40 25.49 5.3M
2023-06-09 25.13 25.63 24.76 25.63 5.2M
2023-06-08 25.18 25.54 24.59 24.95 4.6M
2023-06-07 25.11 25.72 24.91 25.48 4.0M
2023-06-06 26.00 26.38 24.95 25.10 7.1M
2023-06-05 25.88 26.56 25.69 26.37 8.1M
2023-06-02 25.55 27.83 24.79 26.85 13.3M
2023-06-01 24.08 25.87 23.80 25.18 8.7M
2023-05-31 23.48 24.50 23.32 24.19 6.8M
2023-05-30 24.52 25.27 23.75 24.19 8.5M
2023-05-29 23.54 24.12 23.35 24.05 5.0M
2023-05-26 22.98 23.64 22.78 23.54 3.5M
2023-05-25 23.40 23.80 22.44 22.97 4.0M
2023-05-24 22.66 23.66 22.66 23.59 4.0M
2023-05-23 23.09 23.35 22.66 22.90 2.4M
2023-05-22 22.90 23.67 22.78 23.17 2.8M
2023-05-19 22.99 23.35 22.73 23.06 2.7M
2023-05-18 22.65 23.34 22.29 23.10 3.7M
2023-05-17 21.65 22.64 21.52 22.56 3.1M
2023-05-16 22.43 22.43 21.61 21.68 2.7M
2023-05-15 22.99 23.08 21.95 22.47 2.5M
2023-05-12 22.59 22.97 22.38 22.57 2.2M
2023-05-11 22.94 23.20 22.51 22.74 2.3M
2023-05-10 22.64 23.28 22.31 22.66 3.0M
2023-05-09 23.40 23.40 22.45 22.48 3.7M
2023-05-08 23.41 23.60 22.65 23.41 4.1M
2023-05-05 23.32 23.79 22.92 23.45 4.7M
2023-05-04 24.40 24.48 22.60 23.11 4.7M
2023-04-28 23.75 24.69 23.46 24.53 3.2M
2023-04-27 23.16 24.14 23.16 23.44 3.7M
2023-04-26 23.30 24.28 23.07 23.43 3.6M
2023-04-25 24.40 24.77 22.92 23.31 4.0M
2023-04-24 24.37 24.92 24.27 24.49 3.1M
2023-04-21 26.65 26.99 24.37 24.37 6.0M
2023-04-20 25.66 27.05 25.66 26.99 4.5M
2023-04-19 27.89 27.89 26.45 26.52 5.9M
2023-04-18 26.48 26.79 25.98 26.78 3.7M
2023-04-17 27.39 27.44 26.10 26.46 4.4M
2023-04-14 27.64 28.30 26.70 27.34 4.1M
2023-04-13 27.93 28.56 27.42 27.45 5.5M
2023-04-12 27.04 28.47 26.41 28.19 6.2M
2023-04-11 26.90 27.63 26.06 27.15 5.2M
2023-04-10 29.36 29.36 26.73 26.90 7.7M
2023-04-07 29.08 29.86 28.03 29.36 5.9M
2023-04-06 29.60 29.80 28.60 29.08 7.6M
2023-04-04 30.00 30.85 29.50 30.30 12.1M
2023-04-03 28.27 30.10 28.17 29.95 10.7M
2023-03-31 28.10 28.83 27.17 28.54 5.8M
2023-03-30 29.60 29.60 28.00 28.17 6.9M
2023-03-29 28.61 30.49 28.61 29.69 10.5M
2023-03-28 29.56 29.56 28.27 28.45 6.6M
2023-03-27 29.63 30.04 29.02 29.56 8.1M
2023-03-24 29.47 31.00 29.06 29.98 12.1M
2023-03-23 28.66 29.94 28.13 29.89 12.3M
2023-03-22 28.04 29.30 27.88 29.08 10.7M
2023-03-21 26.96 28.36 26.95 28.20 7.4M
2023-03-20 27.88 28.36 26.92 26.96 5.6M
2023-03-17 26.61 27.98 26.60 27.79 7.8M
2023-03-16 26.75 27.20 25.89 26.37 6.0M
2023-03-15 28.97 28.97 26.86 27.19 7.5M
2023-03-14 28.70 29.00 28.01 28.63 9.4M
2023-03-13 27.42 29.40 27.34 29.27 13.7M
2023-03-10 26.83 28.46 26.75 27.41 9.1M
2023-03-09 27.38 28.99 27.06 27.63 10.2M
2023-03-08 25.61 26.47 25.55 26.38 4.3M
2023-03-07 26.80 27.19 25.65 25.75 5.2M
2023-03-06 27.34 27.34 26.09 26.47 5.3M
2023-03-03 28.21 28.23 26.89 27.22 7.1M
2023-03-02 28.11 29.66 28.01 28.39 11.4M
2023-03-01 26.85 29.11 26.57 28.76 13.0M
2023-02-28 27.02 27.26 26.20 26.86 4.5M
2023-02-27 27.00 27.57 26.27 26.47 4.9M
2023-02-24 26.96 27.38 26.75 26.80 4.0M
2023-02-23 27.79 27.89 26.75 26.98 5.1M
2023-02-22 27.30 28.12 26.80 27.90 6.1M
2023-02-21 28.08 28.64 27.61 27.89 7.1M
2023-02-20 27.11 28.10 27.11 27.93 6.3M
2023-02-17 28.05 28.40 27.16 27.26 6.6M
2023-02-16 29.29 29.76 27.66 27.93 11.3M
2023-02-15 29.18 30.78 28.33 29.74 12.8M
2023-02-14 30.98 31.50 29.17 29.24 13.9M
2023-02-13 30.00 30.56 29.15 30.05 14.2M
2023-02-10 32.00 34.72 30.00 30.69 24.0M
2023-02-09 29.00 34.62 29.00 34.62 14.3M
2023-02-08 30.21 30.70 28.70 28.85 15.8M
2023-02-07 28.01 33.98 27.38 30.75 23.1M
2023-02-06 27.50 30.85 26.66 29.29 22.0M
2023-02-03 26.13 29.68 26.13 28.46 20.9M
2023-02-02 27.04 30.98 26.90 27.60 28.5M
2023-02-01 22.98 27.04 22.63 27.04 20.9M
2023-01-31 22.80 23.10 21.80 22.53 11.9M
2023-01-30 24.00 24.80 22.43 22.84 16.1M
2023-01-20 21.37 21.88 20.98 21.62 6.9M
2023-01-19 20.62 21.48 20.53 21.31 6.2M
2023-01-18 20.25 21.18 20.00 20.81 5.2M
2023-01-17 20.61 20.74 19.96 20.10 2.3M
2023-01-16 20.14 20.81 20.14 20.54 3.5M
2023-01-13 20.00 20.32 19.80 20.14 2.0M
2023-01-12 19.78 20.23 19.73 20.00 2.0M
2023-01-11 20.19 20.72 19.83 20.00 3.2M
2023-01-10 19.98 20.30 19.74 20.24 2.3M
2023-01-09 19.97 20.27 19.84 19.98 1.6M
2023-01-06 20.31 20.31 19.88 19.97 2.6M
2023-01-05 20.46 20.62 20.22 20.31 2.9M
2023-01-04 20.12 20.72 20.11 20.45 5.3M
2023-01-03 19.02 20.50 19.02 20.27 5.3M