Suzhou HYC Technology

688001
🏛️ china →
31.53
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 33.90 35.87 33.61 34.95 4.2M
2023-12-28 33.19 34.20 32.88 33.80 2.0M
2023-12-27 32.83 33.48 32.51 33.20 1.3M
2023-12-26 34.30 34.30 32.71 33.03 1.6M
2023-12-25 32.93 34.36 32.93 34.05 2.2M
2023-12-22 33.48 33.96 32.63 32.96 1.5M
2023-12-21 33.60 34.50 32.51 33.58 2.1M
2023-12-20 33.55 34.78 33.50 33.90 2.6M
2023-12-19 32.85 33.65 32.47 33.60 1.6M
2023-12-18 33.23 33.30 32.56 32.71 1.1M
2023-12-15 33.50 33.65 32.68 33.21 1.6M
2023-12-14 33.65 34.09 33.22 33.28 1.4M
2023-12-13 33.60 34.34 33.26 33.65 1.8M
2023-12-12 34.06 34.40 33.23 33.72 3.2M
2023-12-11 33.23 34.58 32.64 34.40 3.1M
2023-12-08 32.57 33.74 32.41 33.39 3.0M
2023-12-07 31.40 33.19 31.20 32.60 2.6M
2023-12-06 31.41 32.18 31.21 31.40 1.5M
2023-12-05 32.58 32.59 31.67 31.67 1.2M
2023-12-04 32.47 32.69 31.99 32.62 1.4M
2023-12-01 32.32 32.60 32.00 32.51 1.6M
2023-11-30 33.65 33.88 31.89 32.41 2.1M
2023-11-29 32.85 34.00 32.85 33.45 3.5M
2023-11-28 32.33 33.64 32.30 32.99 2.1M
2023-11-27 31.77 32.43 31.54 32.17 1.8M
2023-11-24 32.73 32.73 31.36 31.80 2.3M
2023-11-23 31.69 32.96 31.56 32.86 2.8M
2023-11-22 32.90 33.14 31.61 31.62 3.1M
2023-11-21 35.50 35.70 32.89 33.03 6.9M
2023-11-20 33.93 35.97 33.08 35.86 7.2M
2023-11-17 32.08 32.70 31.96 32.67 1.1M
2023-11-16 32.25 32.68 31.87 32.03 1.0M
2023-11-15 32.80 32.80 32.03 32.32 1.4M
2023-11-14 31.49 32.42 31.39 32.40 1.9M
2023-11-13 31.80 32.00 31.35 31.45 1.8M
2023-11-10 31.82 32.11 31.39 31.67 1.9M
2023-11-09 32.20 32.36 31.60 31.67 1.4M
2023-11-08 33.12 33.13 32.00 32.20 2.6M
2023-11-07 32.80 33.38 32.31 33.12 2.9M
2023-11-06 31.51 32.86 31.51 32.49 1.8M
2023-11-03 30.47 31.78 30.28 31.50 1.7M
2023-11-02 31.14 31.25 30.28 30.28 1.1M
2023-11-01 30.70 31.69 30.50 31.20 1.6M
2023-10-31 30.80 31.24 30.44 30.55 1.2M
2023-10-30 30.04 31.10 29.82 30.90 1.2M
2023-10-27 29.44 30.17 28.98 30.08 0.9M
2023-10-26 29.27 29.65 29.06 29.54 0.6M
2023-10-25 29.18 29.60 28.90 29.45 0.9M
2023-10-24 28.37 29.27 27.62 29.00 1.1M
2023-10-23 29.00 29.00 27.85 28.00 0.8M
2023-10-20 29.55 29.89 28.71 28.73 0.9M
2023-10-19 29.43 30.35 29.43 29.60 0.9M
2023-10-18 29.95 29.95 29.33 29.43 0.6M
2023-10-17 30.21 30.50 29.76 29.93 0.8M
2023-10-16 31.19 31.19 30.10 30.32 1.3M
2023-10-13 31.11 31.47 30.76 31.26 0.9M
2023-10-12 31.45 31.52 30.86 31.16 0.9M
2023-10-11 30.90 31.80 30.43 31.33 1.3M
2023-10-10 30.76 31.09 30.57 30.58 0.8M
2023-10-09 31.20 31.35 30.71 30.72 0.7M
2023-09-28 30.40 31.43 30.32 31.20 1.2M
2023-09-27 30.61 30.98 30.36 30.41 0.9M
2023-09-26 30.62 31.14 30.47 30.81 0.8M
2023-09-25 30.65 31.47 30.65 30.84 1.1M
2023-09-22 29.71 30.62 29.40 30.61 1.3M
2023-09-21 29.72 29.96 29.49 29.50 0.5M
2023-09-20 30.25 30.34 29.60 29.66 0.7M
2023-09-19 30.73 30.84 29.85 30.18 1.0M
2023-09-18 30.10 31.05 30.10 30.60 0.9M
2023-09-15 31.05 31.25 30.35 30.93 1.1M
2023-09-14 31.31 31.32 30.60 30.77 1.0M
2023-09-13 31.57 31.67 30.74 31.25 1.7M
2023-09-12 31.83 32.10 31.30 31.83 1.3M
2023-09-11 31.76 32.30 31.55 31.94 1.5M
2023-09-08 31.33 31.96 31.23 31.62 1.5M
2023-09-07 32.24 32.29 31.19 31.19 2.0M
2023-09-06 32.02 32.27 31.62 32.08 1.3M
2023-09-05 32.10 32.39 31.80 31.95 1.4M
2023-09-04 32.37 32.56 31.60 32.16 2.0M
2023-09-01 32.89 32.98 31.90 32.03 1.6M
2023-08-31 32.54 33.20 32.30 32.67 1.8M
2023-08-30 31.33 32.87 31.06 32.60 2.5M
2023-08-29 29.23 31.49 29.19 31.33 2.2M
2023-08-28 30.78 30.80 29.04 29.25 1.1M
2023-08-25 29.82 29.82 28.71 28.90 1.0M
2023-08-24 29.67 30.24 29.20 29.77 1.0M
2023-08-23 30.31 30.33 29.60 29.68 0.6M
2023-08-22 30.39 30.89 29.61 30.46 1.2M
2023-08-21 30.79 31.20 30.35 30.48 0.7M
2023-08-18 31.17 31.75 30.71 30.71 1.2M
2023-08-17 30.88 31.20 30.14 31.01 1.0M
2023-08-16 30.50 31.08 30.28 30.28 0.6M
2023-08-15 31.17 31.37 30.37 30.74 0.7M
2023-08-14 31.09 31.29 30.43 30.98 0.8M
2023-08-11 32.16 32.38 31.06 31.21 1.0M
2023-08-10 31.89 32.22 31.84 32.16 0.5M
2023-08-09 32.01 32.46 31.97 32.01 0.7M
2023-08-08 32.82 32.83 32.19 32.49 0.9M
2023-08-07 33.50 33.50 32.62 32.68 1.0M
2023-08-04 32.88 33.58 32.42 33.10 1.4M
2023-08-03 32.11 33.10 31.96 32.57 1.5M
2023-08-02 31.66 32.44 31.55 32.33 1.7M
2023-08-01 31.76 32.03 31.64 31.89 0.9M
2023-07-31 31.55 32.13 31.55 31.76 1.3M
2023-07-28 31.80 32.09 31.33 31.66 1.9M
2023-07-27 32.61 32.87 31.88 31.92 1.6M
2023-07-26 32.98 33.01 32.55 32.76 0.9M
2023-07-25 32.54 33.25 32.20 33.08 1.4M
2023-07-24 32.34 32.49 31.83 32.21 0.8M
2023-07-21 32.50 32.62 32.07 32.11 1.0M
2023-07-20 33.34 33.68 32.51 32.58 1.5M
2023-07-19 34.20 34.34 33.00 33.34 2.1M
2023-07-18 33.30 34.73 33.15 34.22 2.9M
2023-07-17 34.03 34.29 32.90 33.24 2.0M
2023-07-14 34.17 34.66 33.89 34.03 2.3M
2023-07-13 33.88 34.30 33.43 33.89 2.4M
2023-07-12 34.98 34.98 33.66 33.78 2.6M
2023-07-11 34.64 35.15 34.40 34.81 2.6M
2023-07-10 35.66 36.19 34.45 34.67 6.0M
2023-07-07 38.00 38.99 35.51 35.67 13.1M
2023-07-06 36.80 37.67 35.79 35.97 3.6M
2023-07-05 38.57 38.60 35.80 36.80 4.4M
2023-07-04 37.18 38.17 36.95 37.88 5.4M
2023-07-03 36.45 37.93 36.14 36.94 8.7M
2023-06-30 34.71 35.63 34.41 35.42 3.9M
2023-06-29 31.67 34.60 31.58 34.20 4.5M
2023-06-28 31.69 32.00 30.85 31.34 1.8M
2023-06-27 31.13 32.13 31.13 31.90 1.5M
2023-06-26 31.37 32.66 31.37 31.54 2.4M
2023-06-21 33.35 34.33 31.84 31.85 3.4M
2023-06-20 31.67 33.18 31.67 33.10 4.8M
2023-06-19 30.47 31.76 30.20 31.55 4.0M
2023-06-16 29.89 30.58 29.64 30.41 2.4M
2023-06-15 29.98 30.42 29.63 29.89 2.0M
2023-06-14 30.38 30.39 29.41 30.11 1.9M
2023-06-13 29.98 30.63 29.88 30.09 2.4M
2023-06-12 29.33 30.27 29.00 30.19 3.3M
2023-06-09 30.85 30.89 28.61 29.24 5.7M
2023-06-08 31.30 32.15 30.18 30.30 3.4M
2023-06-07 30.21 32.30 29.80 31.30 7.2M
2023-06-06 36.56 36.58 30.17 30.23 10.2M
2023-06-05 37.55 38.94 37.03 37.71 4.1M
2023-06-02 40.80 41.85 37.68 38.18 7.6M
2023-06-01 38.68 40.08 38.23 38.55 5.3M
2023-05-31 36.34 39.10 35.76 39.08 4.9M
2023-05-30 36.51 36.72 35.77 36.06 2.2M
2023-05-29 36.93 37.49 36.27 36.43 1.6M
2023-05-26 36.00 37.20 35.72 37.09 1.9M
2023-05-25 36.67 37.11 35.38 36.17 2.3M
2023-05-24 36.83 37.45 36.18 36.67 1.6M
2023-05-23 37.36 37.70 36.78 36.83 1.4M
2023-05-22 37.73 38.53 37.41 37.55 3.1M
2023-05-19 39.73 41.00 38.47 38.69 4.1M
2023-05-18 37.71 39.82 37.71 39.02 3.4M
2023-05-17 38.79 39.14 37.40 38.17 3.4M
2023-05-16 38.45 40.30 37.80 39.13 5.2M
2023-05-15 38.34 38.68 36.65 37.58 2.2M
2023-05-12 37.88 38.98 37.48 37.89 2.5M
2023-05-11 37.50 38.73 37.19 38.29 2.4M
2023-05-10 36.88 39.50 36.37 37.69 4.8M
2023-05-09 31.68 38.30 31.61 37.37 7.1M
2023-05-08 31.44 32.55 31.36 31.95 1.3M
2023-05-05 32.22 32.58 31.32 31.64 1.2M
2023-05-04 33.51 34.56 32.15 32.38 1.6M
2023-04-28 32.39 33.19 32.01 33.05 1.1M
2023-04-27 32.78 33.48 32.36 33.00 1.1M
2023-04-26 33.18 33.53 32.69 32.71 0.9M
2023-04-25 34.50 34.84 32.52 33.02 2.0M
2023-04-24 34.33 35.38 34.05 34.59 1.4M
2023-04-21 36.10 36.36 34.43 34.46 1.7M
2023-04-20 35.40 36.65 35.01 36.46 1.9M
2023-04-19 35.60 36.06 35.27 35.40 1.3M
2023-04-18 36.11 36.28 35.17 35.25 2.2M
2023-04-17 37.80 37.90 36.10 36.36 1.9M
2023-04-14 36.78 37.80 36.06 37.80 1.8M
2023-04-13 37.83 38.35 36.48 36.48 2.3M
2023-04-12 38.00 39.00 37.50 37.79 2.9M
2023-04-11 36.66 37.11 36.14 36.29 1.5M
2023-04-10 37.50 38.34 36.48 36.61 2.1M
2023-04-07 37.99 37.99 36.72 37.14 2.4M
2023-04-06 36.33 38.47 36.13 37.99 3.0M
2023-04-04 36.53 37.50 36.03 36.66 3.1M
2023-04-03 36.90 37.89 35.89 36.49 4.4M
2023-03-31 38.20 38.41 36.90 38.24 3.6M
2023-03-30 39.98 41.00 38.79 38.80 3.5M
2023-03-29 38.70 39.31 38.10 38.55 1.8M
2023-03-28 39.00 39.35 37.80 38.55 2.5M
2023-03-27 38.30 40.18 37.65 39.35 4.4M
2023-03-24 36.30 40.98 36.30 38.69 6.2M
2023-03-23 35.14 35.52 34.80 35.42 1.5M
2023-03-22 35.12 35.60 34.40 35.22 1.9M
2023-03-21 34.28 35.50 34.05 34.91 1.6M
2023-03-20 33.71 35.19 33.24 34.66 2.6M
2023-03-17 32.78 33.92 32.62 33.87 1.9M
2023-03-16 33.07 33.88 32.44 32.56 1.2M
2023-03-15 32.19 34.06 32.19 33.18 2.2M
2023-03-14 31.45 32.31 31.11 31.99 0.8M
2023-03-13 31.66 32.20 31.30 32.02 0.7M
2023-03-10 32.30 32.36 31.66 31.72 0.8M
2023-03-09 32.12 33.32 31.96 32.23 1.1M
2023-03-08 31.60 32.12 31.51 31.90 0.7M
2023-03-07 33.32 33.64 31.70 31.79 1.0M
2023-03-06 32.12 34.18 32.05 33.49 1.3M
2023-03-03 32.30 32.69 31.85 32.04 0.7M
2023-03-02 32.87 33.20 32.25 32.26 0.8M
2023-03-01 32.65 32.86 32.21 32.78 0.8M
2023-02-28 32.30 33.06 32.11 32.43 0.5M
2023-02-27 33.48 33.48 32.51 32.60 0.6M
2023-02-24 33.00 33.48 32.61 33.30 0.9M
2023-02-23 33.39 33.59 32.62 32.88 0.9M
2023-02-22 33.50 33.63 32.90 33.27 0.6M
2023-02-21 34.43 34.43 32.96 33.35 1.0M
2023-02-20 32.74 34.17 32.53 33.98 1.6M
2023-02-17 33.20 33.80 32.55 32.67 1.9M
2023-02-16 34.19 34.67 32.98 33.12 1.5M
2023-02-15 34.26 35.13 34.25 34.53 1.3M
2023-02-14 34.80 34.95 34.12 34.47 1.0M
2023-02-13 34.63 35.22 34.20 34.61 1.8M
2023-02-10 35.16 35.99 34.53 34.88 1.4M
2023-02-09 34.41 35.32 33.90 35.10 1.5M
2023-02-08 35.48 36.00 34.44 34.60 2.4M
2023-02-07 34.48 37.50 33.90 35.69 3.6M
2023-02-06 34.56 34.80 33.77 33.90 1.9M
2023-02-03 34.00 35.49 33.53 34.88 4.0M
2023-02-02 32.30 34.10 31.72 33.53 4.1M
2023-02-01 31.81 32.10 31.39 31.72 1.2M
2023-01-31 31.40 32.05 31.01 31.75 1.5M
2023-01-30 31.20 31.88 31.12 31.19 1.2M
2023-01-20 31.13 31.48 30.65 30.91 1.2M
2023-01-19 30.46 31.18 30.15 30.98 1.2M
2023-01-18 30.50 30.85 30.18 30.54 0.9M
2023-01-17 29.89 30.68 29.48 30.60 1.6M
2023-01-16 29.11 30.00 29.11 29.66 1.2M
2023-01-13 28.98 29.35 28.83 29.21 0.7M
2023-01-12 28.90 29.48 28.60 29.27 1.2M
2023-01-11 28.60 29.56 28.40 28.74 1.8M
2023-01-10 27.91 28.76 27.85 28.53 1.1M
2023-01-09 28.05 28.46 27.95 28.12 0.8M
2023-01-06 28.01 28.44 27.84 27.96 1.4M
2023-01-05 27.99 28.40 27.31 28.19 1.0M
2023-01-04 27.75 27.97 27.43 27.77 0.7M
2023-01-03 27.07 27.85 26.74 27.60 1.3M