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 14.46 14.65 14.41 14.62 727.0K
09:35 14.62 14.68 14.50 14.58 575.1K
09:40 14.60 14.66 14.51 14.52 367.1K
09:45 14.54 14.62 14.51 14.57 292.1K
09:50 14.57 14.60 14.55 14.56 170.0K
09:55 14.57 14.60 14.50 14.60 252.9K
10:00 14.60 14.61 14.54 14.54 182.7K
10:05 14.54 14.56 14.50 14.55 172.8K
10:10 14.54 14.59 14.53 14.59 179.4K
10:15 14.60 14.65 14.59 14.59 210.6K
10:20 14.59 14.62 14.58 14.60 123.8K
10:25 14.59 14.59 14.56 14.56 85.2K
10:30 14.57 14.57 14.51 14.53 293.5K
10:35 14.52 14.57 14.51 14.57 52.5K
10:40 14.58 14.58 14.53 14.54 55.7K
10:45 14.54 14.57 14.53 14.53 66.7K
10:50 14.53 14.54 14.51 14.53 52.9K
10:55 14.53 14.57 14.53 14.54 57.0K
11:00 14.57 14.58 14.54 14.58 58.1K
11:05 14.58 14.58 14.55 14.58 37.0K
11:10 14.58 14.58 14.53 14.54 63.0K
11:15 14.54 14.56 14.50 14.51 134.9K
11:20 14.51 14.52 14.50 14.50 38.4K
11:25 14.50 14.50 14.45 14.48 135.8K
13:00 14.47 14.48 14.44 14.47 127.8K
13:05 14.46 14.46 14.42 14.44 104.9K
13:10 14.45 14.48 14.44 14.44 70.4K
13:15 14.44 14.47 14.42 14.42 95.1K
13:20 14.42 14.46 14.42 14.45 127.6K
13:25 14.45 14.45 14.42 14.44 61.5K
13:30 14.44 14.45 14.40 14.43 179.1K
13:35 14.43 14.46 14.43 14.45 83.7K
13:40 14.44 14.48 14.43 14.47 36.8K
13:45 14.48 14.51 14.47 14.49 44.7K
13:50 14.50 14.50 14.48 14.50 37.2K
13:55 14.51 14.54 14.49 14.50 82.9K
14:00 14.50 14.50 14.47 14.47 33.6K
14:05 14.48 14.48 14.43 14.46 169.5K
14:10 14.45 14.45 14.43 14.44 29.6K
14:15 14.44 14.46 14.44 14.45 30.5K
14:20 14.45 14.47 14.44 14.45 69.3K
14:25 14.43 14.43 14.41 14.43 69.1K
14:30 14.43 14.46 14.43 14.44 31.2K
14:35 14.44 14.44 14.42 14.43 66.8K
14:40 14.43 14.45 14.40 14.41 181.8K
14:45 14.42 14.43 14.41 14.43 138.8K
14:50 14.43 14.43 14.41 14.42 155.3K
14:55 14.42 14.42 14.40 14.40 164.3K
15:40 14.40 14.40 14.40 14.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available