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 15.90 16.17 15.90 16.06 1,230.3K
09:35 16.08 16.12 15.99 16.00 618.1K
09:40 16.01 16.04 15.95 15.95 452.5K
09:45 15.95 15.96 15.91 15.92 288.8K
09:50 15.92 15.95 15.85 15.86 448.4K
09:55 15.85 15.91 15.80 15.88 549.2K
10:00 15.86 15.88 15.83 15.87 170.9K
10:05 15.87 15.96 15.87 15.93 228.5K
10:10 15.92 15.95 15.89 15.90 77.2K
10:15 15.90 15.92 15.87 15.87 272.3K
10:20 15.87 15.92 15.87 15.91 113.4K
10:25 15.91 15.96 15.90 15.96 321.5K
10:30 15.95 15.97 15.92 15.96 175.6K
10:35 15.95 15.95 15.91 15.93 112.8K
10:40 15.93 15.99 15.93 15.99 151.6K
10:45 15.99 16.05 15.98 16.02 295.0K
10:50 16.02 16.03 15.97 15.97 248.6K
10:55 15.97 15.97 15.94 15.95 62.5K
11:00 15.95 16.00 15.94 15.98 101.2K
11:05 15.98 16.02 15.97 16.01 125.8K
11:10 16.01 16.01 15.93 15.93 130.1K
11:15 15.93 15.94 15.86 15.90 382.2K
11:20 15.88 15.91 15.86 15.91 143.6K
11:25 15.92 15.92 15.88 15.89 75.8K
11:30 15.88 15.88 15.88 15.88 0.6K
13:00 15.88 15.91 15.87 15.90 138.4K
13:05 15.90 15.90 15.87 15.89 95.2K
13:10 15.89 15.89 15.84 15.87 110.8K
13:15 15.88 15.93 15.87 15.91 102.9K
13:20 15.92 15.92 15.88 15.89 92.1K
13:25 15.88 15.89 15.86 15.88 106.2K
13:30 15.88 15.93 15.87 15.89 179.3K
13:35 15.88 15.90 15.86 15.87 135.3K
13:40 15.86 15.86 15.80 15.82 209.5K
13:45 15.80 15.82 15.78 15.80 406.4K
13:50 15.80 15.82 15.77 15.82 147.2K
13:55 15.82 15.85 15.82 15.83 193.1K
14:00 15.83 15.84 15.80 15.82 137.2K
14:05 15.81 15.82 15.75 15.76 182.4K
14:10 15.76 15.83 15.76 15.81 181.5K
14:15 15.80 15.82 15.77 15.81 158.4K
14:20 15.82 15.83 15.79 15.80 378.2K
14:25 15.79 15.80 15.74 15.77 233.3K
14:30 15.77 15.78 15.70 15.71 375.5K
14:35 15.71 15.76 15.70 15.73 277.6K
14:40 15.73 15.74 15.72 15.74 169.4K
14:45 15.74 15.81 15.74 15.81 182.7K
14:50 15.81 15.83 15.80 15.81 239.1K
14:55 15.80 15.83 15.80 15.81 118.5K
15:40 15.81 15.81 15.81 15.81 79.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available