Shenzhen Kaizhong Precision

002823
🏛️ china →
16.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.73 14.76 14.65 14.72 221.2K
09:35 14.72 14.72 14.58 14.59 192.1K
09:40 14.59 14.60 14.55 14.56 205.2K
09:45 14.55 14.55 14.50 14.54 258.6K
09:50 14.55 14.55 14.45 14.49 238.2K
09:55 14.47 14.47 14.40 14.40 310.0K
10:00 14.40 14.47 14.39 14.47 99.7K
10:05 14.47 14.49 14.44 14.44 69.5K
10:10 14.44 14.46 14.43 14.45 41.6K
10:15 14.44 14.46 14.43 14.44 54.2K
10:20 14.44 14.45 14.41 14.44 106.9K
10:25 14.44 14.44 14.40 14.43 133.7K
10:30 14.42 14.42 14.35 14.35 226.4K
10:35 14.35 14.37 14.32 14.36 140.2K
10:40 14.35 14.36 14.34 14.36 75.7K
10:45 14.36 14.37 14.32 14.33 130.1K
10:50 14.33 14.34 14.28 14.28 240.9K
10:55 14.28 14.30 14.26 14.27 182.1K
11:00 14.29 14.31 14.26 14.30 139.1K
11:05 14.29 14.30 14.25 14.29 98.7K
11:10 14.27 14.34 14.24 14.30 148.8K
11:15 14.30 14.34 14.29 14.29 105.3K
11:20 14.28 14.34 14.28 14.34 56.5K
11:25 14.35 14.37 14.34 14.34 72.1K
13:00 14.33 14.34 14.30 14.31 73.3K
13:05 14.32 14.32 14.28 14.28 52.1K
13:10 14.28 14.28 14.26 14.26 139.3K
13:15 14.27 14.28 14.25 14.26 95.6K
13:20 14.26 14.27 14.25 14.26 40.3K
13:25 14.27 14.30 14.27 14.28 70.1K
13:30 14.28 14.29 14.26 14.27 87.2K
13:35 14.27 14.27 14.24 14.25 101.8K
13:40 14.26 14.27 14.22 14.25 184.4K
13:45 14.24 14.29 14.24 14.29 37.1K
13:50 14.29 14.30 14.26 14.27 41.2K
13:55 14.27 14.27 14.25 14.25 65.0K
14:00 14.25 14.25 14.22 14.22 182.7K
14:05 14.22 14.24 14.16 14.16 338.5K
14:10 14.16 14.17 14.13 14.15 117.4K
14:15 14.14 14.20 14.14 14.20 67.4K
14:20 14.20 14.20 14.17 14.20 154.4K
14:25 14.20 14.20 14.12 14.12 175.5K
14:30 14.12 14.20 14.11 14.16 158.2K
14:35 14.16 14.25 14.16 14.23 105.4K
14:40 14.22 14.23 14.20 14.22 113.0K
14:45 14.22 14.24 14.21 14.22 103.8K
14:50 14.22 14.22 14.18 14.18 304.9K
14:55 14.18 14.19 14.17 14.19 107.5K
15:40 14.17 14.17 14.17 14.17 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available