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 14.99 15.00 14.75 14.79 475.6K
09:35 14.79 14.89 14.76 14.85 352.3K
09:40 14.85 14.88 14.80 14.87 213.9K
09:45 14.88 14.97 14.86 14.97 218.6K
09:50 14.97 14.97 14.87 14.87 162.0K
09:55 14.87 14.88 14.81 14.82 143.0K
10:00 14.83 14.84 14.76 14.76 252.7K
10:05 14.76 14.81 14.75 14.81 195.0K
10:10 14.80 14.82 14.78 14.82 200.5K
10:15 14.84 14.86 14.82 14.84 75.7K
10:20 14.83 14.84 14.81 14.81 105.0K
10:25 14.81 14.87 14.80 14.87 96.6K
10:30 14.86 14.90 14.84 14.90 114.4K
10:35 14.89 14.89 14.85 14.86 51.0K
10:40 14.86 14.86 14.83 14.84 63.2K
10:45 14.85 14.87 14.84 14.86 86.2K
10:50 14.86 14.87 14.85 14.86 52.6K
10:55 14.87 14.87 14.85 14.85 33.4K
11:00 14.86 14.87 14.85 14.86 37.6K
11:05 14.85 14.88 14.84 14.88 80.1K
11:10 14.88 14.90 14.88 14.90 68.7K
11:15 14.91 14.95 14.91 14.94 118.2K
11:20 14.95 14.96 14.94 14.95 99.5K
11:25 14.95 14.96 14.91 14.91 55.9K
13:00 14.91 14.91 14.85 14.85 121.7K
13:05 14.85 14.88 14.85 14.86 84.3K
13:10 14.85 14.87 14.85 14.85 93.3K
13:15 14.85 14.86 14.83 14.83 96.9K
13:20 14.84 14.86 14.80 14.81 138.5K
13:25 14.82 14.82 14.81 14.82 52.8K
13:30 14.82 14.83 14.80 14.83 154.7K
13:35 14.83 14.84 14.80 14.80 53.2K
13:40 14.80 14.80 14.77 14.78 153.4K
13:45 14.77 14.79 14.76 14.77 84.6K
13:50 14.77 14.77 14.72 14.75 270.4K
13:55 14.76 14.77 14.74 14.76 108.1K
14:00 14.77 14.78 14.76 14.76 38.9K
14:05 14.77 14.80 14.76 14.80 42.2K
14:10 14.80 14.81 14.79 14.80 32.0K
14:15 14.80 14.83 14.78 14.83 98.6K
14:20 14.83 14.83 14.80 14.81 55.0K
14:25 14.82 14.83 14.81 14.81 45.9K
14:30 14.82 14.84 14.81 14.81 86.1K
14:35 14.81 14.82 14.77 14.79 172.9K
14:40 14.79 14.80 14.79 14.80 83.3K
14:45 14.79 14.80 14.77 14.77 167.2K
14:50 14.78 14.78 14.76 14.78 283.2K
14:55 14.77 14.82 14.77 14.82 169.1K
15:40 14.81 14.81 14.81 14.81 49.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available