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 14.08 14.08 13.81 13.81 544.7K
09:35 13.81 13.84 13.68 13.77 623.1K
09:40 13.77 13.92 13.76 13.89 142.2K
09:45 13.89 13.91 13.72 13.73 299.1K
09:50 13.74 13.74 13.61 13.71 389.0K
09:55 13.73 13.76 13.65 13.70 289.9K
10:00 13.71 13.71 13.61 13.66 225.6K
10:05 13.67 13.72 13.55 13.64 426.5K
10:10 13.70 13.72 13.65 13.70 74.1K
10:15 13.70 13.77 13.69 13.74 162.2K
10:20 13.73 13.82 13.73 13.82 64.1K
10:25 13.83 13.91 13.83 13.87 137.7K
10:30 13.87 13.93 13.85 13.91 94.0K
10:35 13.91 13.92 13.76 13.76 99.5K
10:40 13.77 13.83 13.77 13.81 22.6K
10:45 13.81 13.81 13.76 13.79 31.0K
10:50 13.79 13.80 13.77 13.78 18.6K
10:55 13.78 13.79 13.77 13.79 17.8K
11:00 13.78 13.82 13.78 13.82 22.2K
11:05 13.81 13.81 13.79 13.80 15.1K
11:10 13.80 13.81 13.78 13.81 41.2K
11:15 13.82 13.83 13.81 13.82 18.5K
11:20 13.81 13.82 13.76 13.76 56.9K
11:25 13.77 13.78 13.74 13.74 55.0K
11:30 13.74 13.74 13.74 13.74 0.8K
13:00 13.74 13.74 13.69 13.73 84.7K
13:05 13.74 13.74 13.68 13.70 56.8K
13:10 13.71 13.72 13.62 13.62 45.0K
13:15 13.62 13.69 13.62 13.68 72.5K
13:20 13.68 13.69 13.64 13.65 59.5K
13:25 13.65 13.75 13.65 13.71 94.2K
13:30 13.71 13.80 13.71 13.77 44.2K
13:35 13.75 13.76 13.67 13.67 52.7K
13:40 13.68 13.68 13.65 13.67 51.6K
13:45 13.67 13.67 13.62 13.63 59.2K
13:50 13.62 13.63 13.59 13.60 95.4K
13:55 13.59 13.59 13.55 13.55 166.6K
14:00 13.55 13.56 13.50 13.51 126.5K
14:05 13.51 13.53 13.50 13.51 99.9K
14:10 13.51 13.52 13.41 13.41 152.8K
14:15 13.44 13.47 13.42 13.43 261.3K
14:20 13.48 13.59 13.48 13.57 71.1K
14:25 13.56 13.60 13.52 13.53 65.3K
14:30 13.55 13.55 13.51 13.51 107.3K
14:35 13.51 13.55 13.46 13.52 87.6K
14:40 13.52 13.55 13.49 13.53 101.8K
14:45 13.53 13.53 13.48 13.48 136.7K
14:50 13.49 13.49 13.41 13.43 192.4K
14:55 13.42 13.44 13.36 13.39 153.6K
15:40 13.39 13.39 13.39 13.39 109.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available