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 15.52 15.55 15.30 15.40 2,003.5K
09:35 15.43 15.51 15.40 15.50 555.0K
09:40 15.50 15.58 15.50 15.53 366.4K
09:45 15.50 15.57 15.48 15.50 269.5K
09:50 15.48 15.65 15.48 15.56 305.9K
09:55 15.55 15.64 15.55 15.62 180.7K
10:00 15.63 15.66 15.58 15.61 186.2K
10:05 15.61 15.61 15.56 15.58 133.6K
10:10 15.58 15.65 15.57 15.65 153.2K
10:15 15.65 15.65 15.57 15.58 127.3K
10:20 15.58 15.61 15.58 15.59 122.8K
10:25 15.58 15.60 15.53 15.53 279.8K
10:30 15.54 15.54 15.47 15.47 250.4K
10:35 15.46 15.48 15.43 15.44 370.2K
10:40 15.44 15.44 15.38 15.39 284.2K
10:45 15.39 15.42 15.38 15.40 176.4K
10:50 15.39 15.45 15.36 15.44 197.5K
10:55 15.43 15.45 15.41 15.42 133.7K
11:00 15.41 15.41 15.36 15.36 185.8K
11:05 15.36 15.37 15.29 15.29 317.3K
11:10 15.30 15.33 15.28 15.31 199.0K
11:15 15.32 15.34 15.29 15.32 102.8K
11:20 15.31 15.31 15.28 15.30 87.6K
11:25 15.29 15.33 15.29 15.32 125.3K
13:00 15.33 15.33 15.25 15.26 312.8K
13:05 15.26 15.29 15.23 15.28 161.4K
13:10 15.28 15.30 15.27 15.29 94.5K
13:15 15.28 15.34 15.28 15.33 249.9K
13:20 15.34 15.36 15.32 15.32 221.2K
13:25 15.31 15.35 15.30 15.33 57.9K
13:30 15.32 15.38 15.29 15.34 78.9K
13:35 15.34 15.35 15.30 15.34 64.9K
13:40 15.34 15.34 15.28 15.29 126.6K
13:45 15.30 15.31 15.29 15.31 53.9K
13:50 15.30 15.31 15.29 15.30 36.8K
13:55 15.31 15.35 15.30 15.33 50.0K
14:00 15.35 15.39 15.35 15.39 60.1K
14:05 15.39 15.41 15.38 15.40 151.8K
14:10 15.40 15.45 15.39 15.43 146.0K
14:15 15.44 15.44 15.42 15.44 53.3K
14:20 15.43 15.44 15.40 15.43 51.6K
14:25 15.42 15.43 15.40 15.42 108.5K
14:30 15.42 15.51 15.42 15.50 215.1K
14:35 15.50 15.50 15.45 15.46 130.3K
14:40 15.46 15.51 15.45 15.50 141.9K
14:45 15.51 15.54 15.50 15.54 178.5K
14:50 15.54 15.55 15.52 15.54 335.2K
14:55 15.54 15.56 15.54 15.56 217.8K
15:40 15.55 15.55 15.55 15.55 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available