Hylink Digital Solution Co Ltd (603825)

603825
🏛️ 中国 →
9.73
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 9.98 10.02 9.91 9.92 313.1K
09:35 9.92 9.94 9.88 9.91 327.5K
09:40 9.90 9.92 9.86 9.88 566.8K
09:45 9.88 9.89 9.87 9.89 198.0K
09:50 9.88 9.89 9.86 9.87 117.4K
09:55 9.87 9.87 9.86 9.86 113.8K
10:00 9.86 9.87 9.85 9.87 109.7K
10:05 9.87 9.88 9.87 9.87 87.1K
10:10 9.86 9.87 9.85 9.86 58.3K
10:15 9.86 9.86 9.82 9.82 229.0K
10:20 9.82 9.84 9.80 9.83 256.5K
10:25 9.82 9.85 9.82 9.85 87.0K
10:30 9.84 9.85 9.84 9.85 24.4K
10:35 9.86 9.86 9.85 9.86 43.8K
10:40 9.86 9.86 9.85 9.85 20.2K
10:45 9.85 9.87 9.85 9.87 38.7K
10:50 9.87 9.88 9.85 9.85 111.4K
10:55 9.85 9.87 9.85 9.87 30.4K
11:00 9.87 9.88 9.87 9.87 22.6K
11:05 9.86 9.86 9.85 9.86 45.4K
11:10 9.86 9.87 9.85 9.85 16.3K
11:15 9.85 9.86 9.84 9.86 112.0K
11:20 9.85 9.86 9.85 9.85 25.1K
11:25 9.85 9.86 9.85 9.86 26.9K
13:00 9.86 9.87 9.84 9.86 110.8K
13:05 9.87 9.91 9.87 9.87 119.6K
13:10 9.87 9.88 9.85 9.85 40.8K
13:15 9.85 9.85 9.85 9.85 67.4K
13:20 9.86 9.86 9.85 9.85 19.3K
13:25 9.86 9.86 9.85 9.85 38.2K
13:30 9.85 9.85 9.84 9.84 63.8K
13:35 9.86 9.86 9.83 9.83 108.2K
13:40 9.83 9.84 9.81 9.81 172.6K
13:45 9.81 9.82 9.80 9.81 116.2K
13:50 9.81 9.81 9.79 9.80 401.6K
13:55 9.81 9.82 9.80 9.81 80.7K
14:00 9.80 9.82 9.79 9.79 48.5K
14:05 9.80 9.81 9.79 9.80 42.7K
14:10 9.80 9.82 9.79 9.80 40.5K
14:15 9.79 9.80 9.79 9.79 41.1K
14:20 9.80 9.80 9.79 9.80 55.0K
14:25 9.79 9.80 9.79 9.80 46.5K
14:30 9.79 9.81 9.79 9.81 32.4K
14:35 9.81 9.81 9.79 9.79 81.3K
14:40 9.80 9.81 9.79 9.80 35.0K
14:45 9.80 9.81 9.80 9.81 52.4K
14:50 9.81 9.81 9.79 9.80 90.7K
14:55 9.81 9.85 9.80 9.84 187.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 9.55 9.88 9.45 9.73 5.3M
2025-09-25 9.75 9.83 9.53 9.55 4.8M
2025-09-24 9.65 9.76 9.58 9.75 3.6M
2025-09-23 9.85 9.85 9.40 9.75 8.0M
2025-09-22 10.02 10.02 9.79 9.84 5.1M
2025-09-19 9.99 10.07 9.94 10.02 3.4M
2025-09-18 10.28 10.30 9.88 9.98 7.5M
2025-09-17 10.60 10.61 10.23 10.26 7.5M
2025-09-16 10.50 10.78 10.46 10.63 6.9M
2025-09-15 10.31 10.57 10.20 10.47 7.9M
2025-09-12 10.31 10.81 10.23 10.31 13.8M
2025-09-11 10.29 10.30 10.26 10.30 8.5M
2025-09-10 9.88 9.88 9.78 9.81 5.8M
2025-09-09 9.78 10.05 9.78 9.89 6.7M
2025-09-08 9.81 9.84 9.76 9.79 5.8M
2025-09-05 9.77 9.91 9.68 9.85 5.6M
2025-09-04 9.84 10.07 9.74 9.84 8.3M
2025-09-03 9.95 10.01 9.62 9.77 9.4M
2025-09-02 9.78 10.22 9.75 9.95 14.6M
2025-09-01 9.58 9.86 9.41 9.80 18.9M
2025-08-29 9.88 10.22 9.86 9.87 33.8M
2025-08-28 10.38 10.38 10.38 10.38 0.4M
2025-08-27 10.93 10.93 10.93 10.93 0.2M
2025-08-26 11.51 11.51 11.51 11.51 0.3M
2025-08-22 12.06 12.27 12.05 12.12 8.0M
2025-08-21 11.95 12.15 11.95 12.06 6.7M
2025-08-20 12.00 12.02 11.88 12.00 5.1M
2025-08-19 11.91 12.15 11.89 12.03 6.9M
2025-08-18 11.85 12.05 11.80 12.00 6.3M
2025-08-15 11.79 11.85 11.71 11.83 4.1M
2025-08-14 11.70 12.00 11.70 11.79 7.1M
2025-08-13 11.79 12.43 11.77 12.08 10.7M
2025-08-12 11.98 11.98 11.71 11.79 5.4M
2025-08-11 11.92 12.00 11.87 11.95 3.6M
2025-08-08 12.00 12.00 11.86 11.92 3.2M
2025-08-07 12.09 12.12 11.98 12.00 4.8M
2025-08-06 12.08 12.10 12.00 12.09 2.9M
2025-08-05 12.00 12.08 11.99 12.08 3.2M
2025-08-04 12.01 12.03 11.86 12.01 4.0M
2025-08-01 12.17 12.24 11.98 12.06 7.0M
2025-07-31 12.08 12.59 12.08 12.24 9.7M
2025-07-30 12.14 12.18 12.02 12.12 3.5M
2025-07-29 12.18 12.19 12.06 12.14 3.1M
2025-07-28 12.20 12.25 12.10 12.18 3.2M
2025-07-25 12.30 12.38 12.16 12.17 5.7M
2025-07-24 12.09 12.50 12.06 12.32 8.5M
2025-07-23 12.09 12.32 11.97 12.12 4.8M
2025-07-22 12.18 12.18 12.00 12.06 4.7M
2025-07-21 12.00 12.17 11.99 12.17 3.8M
2025-07-18 12.20 12.25 12.07 12.09 4.5M
2025-07-17 12.10 12.25 12.02 12.20 4.0M
2025-07-16 12.10 12.33 12.09 12.17 5.4M
2025-07-15 12.31 12.46 12.05 12.18 13.7M
2025-07-14 13.00 13.52 12.79 12.82 18.3M
2025-07-11 12.24 13.30 12.20 12.98 17.4M
2025-07-10 12.40 12.49 12.28 12.35 3.7M
2025-07-09 12.42 12.61 12.34 12.48 5.8M
2025-07-08 12.32 12.41 12.26 12.41 4.0M
2025-07-07 12.20 12.41 12.15 12.36 3.9M
2025-07-04 12.35 12.37 12.15 12.20 3.9M
2025-07-03 12.38 12.48 12.30 12.34 3.3M
2025-07-02 12.51 12.54 12.34 12.37 3.8M
2025-07-01 12.79 12.85 12.39 12.56 5.6M
2025-06-30 12.60 12.74 12.57 12.70 4.6M
2025-06-27 12.60 12.70 12.48 12.60 4.7M
2025-06-26 12.54 12.78 12.43 12.60 7.3M
2025-06-25 12.48 12.55 12.33 12.54 6.0M
2025-06-24 12.54 12.60 12.40 12.46 5.9M
2025-06-23 12.06 12.47 11.96 12.43 4.6M
2025-06-20 12.47 12.52 12.18 12.18 6.4M
2025-06-19 12.90 13.08 12.50 12.50 11.0M
2025-06-18 13.53 13.66 13.18 13.28 8.4M
2025-06-17 13.60 13.67 13.44 13.61 11.3M
2025-06-16 13.23 13.83 13.18 13.79 17.4M
2025-06-13 13.49 13.75 13.00 13.42 15.4M
2025-06-12 12.89 14.29 12.86 13.61 23.2M
2025-06-11 12.90 13.18 12.78 12.99 6.4M
2025-06-10 13.26 13.26 12.68 12.86 10.9M
2025-06-09 13.02 13.45 12.89 13.30 11.2M
2025-06-06 12.94 13.20 12.82 13.02 6.8M
2025-06-05 13.17 13.19 12.85 12.93 8.6M
2025-06-04 13.16 13.25 12.96 13.15 7.6M
2025-06-03 13.29 13.40 12.90 13.27 10.8M
2025-05-30 13.41 13.62 13.04 13.15 13.6M
2025-05-29 13.30 13.80 12.90 13.66 21.9M
2025-05-28 12.62 13.61 12.55 13.37 26.5M
2025-05-27 12.18 12.66 12.12 12.53 12.5M
2025-05-26 12.02 12.47 12.01 12.23 9.0M
2025-05-23 11.92 12.76 11.76 12.14 14.7M
2025-05-22 12.02 12.14 11.82 11.86 4.5M
2025-05-21 12.31 12.32 11.96 12.01 5.2M
2025-05-20 11.95 12.25 11.84 12.23 7.7M
2025-05-19 11.88 11.99 11.66 11.95 4.8M
2025-05-16 11.72 12.10 11.60 11.88 6.2M
2025-05-15 11.88 11.94 11.71 11.71 2.9M
2025-05-14 11.96 11.96 11.77 11.88 3.3M
2025-05-13 12.00 12.16 11.85 11.90 5.1M
2025-05-12 12.15 12.17 11.78 11.91 4.0M
2025-05-09 12.09 12.19 11.78 11.78 5.0M
2025-05-08 11.75 12.19 11.75 12.14 5.6M
2025-05-07 11.95 12.03 11.71 11.85 5.3M
2025-05-06 11.72 11.87 11.53 11.87 5.1M
2025-04-30 11.26 11.50 11.20 11.45 5.3M
2025-04-29 11.00 11.29 10.68 11.14 5.5M
2025-04-28 11.38 11.42 11.06 11.08 4.4M
2025-04-25 11.28 11.47 11.27 11.31 2.9M
2025-04-24 11.60 11.63 11.26 11.32 4.4M
2025-04-23 11.50 11.80 11.50 11.63 4.8M
2025-04-22 11.65 11.72 11.48 11.49 3.9M
2025-04-21 11.24 11.62 11.18 11.59 4.4M
2025-04-18 11.38 11.44 11.20 11.30 3.2M
2025-04-17 11.18 11.57 11.18 11.38 4.5M
2025-04-16 11.55 11.65 11.16 11.32 4.9M
2025-04-15 11.57 11.89 11.51 11.64 5.9M
2025-04-14 11.28 11.66 11.28 11.57 6.2M
2025-04-11 11.11 11.33 11.07 11.20 5.1M
2025-04-10 11.12 11.39 11.11 11.23 7.0M
2025-04-09 10.41 10.98 9.57 10.91 9.8M
2025-04-08 10.55 11.07 10.41 10.62 7.9M
2025-04-07 11.08 11.48 11.08 11.08 5.5M
2025-04-03 12.41 12.53 12.20 12.31 3.7M
2025-04-02 12.49 12.72 12.45 12.52 2.6M
2025-04-01 12.61 12.73 12.45 12.49 4.1M
2025-03-31 12.83 12.85 12.42 12.60 5.4M
2025-03-28 13.04 13.05 12.76 12.85 3.7M
2025-03-27 12.83 13.16 12.67 12.98 4.8M
2025-03-26 12.70 12.98 12.65 12.90 4.2M
2025-03-25 13.08 13.08 12.77 12.80 6.1M
2025-03-24 13.59 13.60 12.82 13.10 11.4M
2025-03-21 13.99 14.02 13.58 13.58 11.8M
2025-03-20 14.00 15.18 14.00 14.14 17.7M
2025-03-19 14.31 14.35 13.95 13.98 11.4M
2025-03-18 14.18 14.60 14.12 14.48 17.1M
2025-03-17 13.73 14.46 13.73 14.18 15.4M
2025-03-14 13.62 13.75 13.42 13.71 7.5M
2025-03-13 13.85 13.98 13.40 13.62 11.5M
2025-03-12 13.81 14.21 13.75 13.98 10.9M
2025-03-11 13.66 13.85 13.60 13.76 5.9M
2025-03-10 13.85 13.90 13.66 13.83 8.0M
2025-03-07 14.21 14.47 13.80 13.92 15.2M
2025-03-06 14.01 14.50 13.91 14.38 19.5M
2025-03-05 13.84 13.94 13.55 13.94 10.6M
2025-03-04 13.49 13.82 13.44 13.80 7.7M
2025-03-03 13.57 13.91 13.40 13.63 9.4M
2025-02-28 13.90 14.06 13.48 13.55 12.8M
2025-02-27 14.37 14.68 13.78 14.03 19.4M
2025-02-26 14.60 15.07 14.48 14.56 22.7M
2025-02-25 14.45 14.63 14.35 14.37 17.5M
2025-02-24 14.72 15.09 14.54 14.75 21.5M
2025-02-21 14.96 15.07 14.41 14.92 28.4M
2025-02-20 14.90 15.23 14.60 14.83 31.8M
2025-02-19 15.07 15.83 14.78 15.32 53.1M
2025-02-18 18.38 18.60 16.42 16.42 63.1M
2025-02-17 18.24 18.24 18.24 18.24 2.7M
2025-02-14 16.58 16.58 16.58 16.58 3.4M
2025-02-13 15.07 15.07 15.07 15.07 7.8M
2025-02-12 13.44 13.74 13.35 13.70 14.7M
2025-02-11 13.46 13.84 13.37 13.50 18.0M
2025-02-10 13.26 13.60 13.14 13.60 17.5M
2025-02-07 13.10 13.23 12.80 13.01 17.8M
2025-02-06 12.92 13.13 12.68 13.10 14.9M
2025-02-05 12.75 12.95 12.50 12.83 16.6M
2025-01-27 12.97 12.99 12.22 12.28 12.9M
2025-01-24 12.14 12.53 12.01 12.36 10.3M
2025-01-23 12.95 12.99 12.25 12.27 14.0M
2025-01-22 12.81 13.10 12.51 12.68 14.7M
2025-01-21 12.60 13.30 12.60 12.90 23.7M
2025-01-20 12.23 12.97 11.67 12.82 30.5M
2025-01-17 12.55 12.55 11.93 12.00 27.3M
2025-01-16 12.65 13.53 12.50 12.87 42.0M
2025-01-15 13.21 14.25 13.11 13.44 52.9M
2025-01-14 12.50 13.04 12.44 13.04 27.3M
2025-01-13 12.50 12.60 11.84 11.85 19.4M
2025-01-10 14.33 14.50 13.16 13.16 29.4M
2025-01-09 15.40 16.15 14.57 14.62 38.5M
2025-01-08 14.50 15.41 14.42 15.01 32.4M
2025-01-07 13.61 15.24 13.61 14.84 28.1M
2025-01-06 13.45 14.81 12.87 14.03 21.9M
2025-01-03 14.93 15.05 13.38 13.46 25.3M
2025-01-02 14.66 15.21 14.03 14.77 33.2M