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 13.29 13.33 13.11 13.33 492.1K
09:35 13.29 13.31 13.24 13.25 278.5K
09:40 13.25 13.26 13.18 13.20 130.6K
09:45 13.19 13.24 13.17 13.17 176.2K
09:50 13.16 13.18 13.13 13.16 159.5K
09:55 13.16 13.27 13.16 13.22 133.4K
10:00 13.27 13.27 13.21 13.25 85.9K
10:05 13.25 13.26 13.24 13.24 71.9K
10:10 13.24 13.24 13.21 13.23 55.3K
10:15 13.23 13.23 13.20 13.21 77.8K
10:20 13.21 13.22 13.16 13.16 137.2K
10:25 13.17 13.20 13.17 13.20 44.7K
10:30 13.19 13.25 13.19 13.24 105.4K
10:35 13.23 13.24 13.21 13.22 81.3K
10:40 13.22 13.25 13.22 13.24 45.3K
10:45 13.25 13.25 13.22 13.23 118.8K
10:50 13.23 13.24 13.22 13.22 27.4K
10:55 13.22 13.24 13.21 13.24 32.5K
11:00 13.23 13.28 13.23 13.28 132.1K
11:05 13.29 13.34 13.29 13.33 195.6K
11:10 13.33 13.36 13.32 13.34 148.9K
11:15 13.33 13.36 13.30 13.32 174.7K
11:20 13.32 13.34 13.31 13.33 41.3K
11:25 13.33 13.33 13.31 13.31 34.3K
13:00 13.34 13.38 13.33 13.34 155.3K
13:05 13.34 13.34 13.32 13.33 65.3K
13:10 13.32 13.35 13.32 13.33 46.3K
13:15 13.34 13.35 13.33 13.33 87.3K
13:20 13.33 13.34 13.32 13.33 55.8K
13:25 13.34 13.36 13.33 13.35 95.7K
13:30 13.35 13.39 13.35 13.37 193.3K
13:35 13.37 13.41 13.36 13.39 244.3K
13:40 13.38 13.39 13.35 13.35 72.3K
13:45 13.36 13.39 13.35 13.38 83.2K
13:50 13.36 13.38 13.36 13.38 51.7K
13:55 13.37 13.37 13.33 13.35 77.9K
14:00 13.35 13.35 13.30 13.31 92.2K
14:05 13.31 13.33 13.29 13.29 122.7K
14:10 13.29 13.31 13.29 13.30 52.9K
14:15 13.31 13.33 13.30 13.33 43.6K
14:20 13.33 13.33 13.31 13.31 30.7K
14:25 13.31 13.33 13.31 13.33 29.3K
14:30 13.33 13.35 13.31 13.32 88.3K
14:35 13.31 13.32 13.30 13.30 59.1K
14:40 13.29 13.30 13.29 13.30 52.0K
14:45 13.30 13.30 13.29 13.30 85.9K
14:50 13.30 13.31 13.29 13.30 180.1K
14:55 13.29 13.31 13.29 13.31 82.4K
15:40 13.30 13.30 13.30 13.30 74.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available