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 13.92 14.00 13.85 13.96 495.8K
09:35 13.96 14.09 13.95 14.05 253.9K
09:40 14.05 14.05 14.00 14.00 179.5K
09:45 14.00 14.03 14.00 14.02 122.0K
09:50 14.02 14.02 13.94 13.94 184.2K
09:55 13.94 13.98 13.92 13.94 192.1K
10:00 13.93 13.93 13.89 13.89 169.0K
10:05 13.92 13.92 13.86 13.87 187.6K
10:10 13.86 13.87 13.81 13.81 240.6K
10:15 13.81 13.82 13.78 13.80 210.0K
10:20 13.80 13.84 13.79 13.82 134.6K
10:25 13.82 13.85 13.80 13.84 162.6K
10:30 13.84 13.89 13.84 13.87 154.1K
10:35 13.86 13.86 13.82 13.83 100.7K
10:40 13.83 13.83 13.80 13.81 105.1K
10:45 13.80 13.81 13.77 13.78 162.6K
10:50 13.78 13.79 13.77 13.79 39.1K
10:55 13.79 13.82 13.79 13.81 24.2K
11:00 13.81 13.83 13.79 13.82 68.2K
11:05 13.82 13.83 13.81 13.82 21.1K
11:10 13.82 13.84 13.81 13.81 23.9K
11:15 13.82 13.83 13.81 13.83 49.5K
11:20 13.83 13.85 13.83 13.84 48.3K
11:25 13.85 13.87 13.84 13.85 83.6K
13:00 13.85 13.94 13.84 13.92 151.3K
13:05 13.94 13.96 13.89 13.89 71.5K
13:10 13.88 13.91 13.87 13.88 40.6K
13:15 13.88 13.89 13.86 13.89 62.8K
13:20 13.89 13.90 13.87 13.88 30.0K
13:25 13.89 13.92 13.88 13.91 129.2K
13:30 13.91 13.92 13.89 13.89 36.0K
13:35 13.89 13.90 13.87 13.88 39.2K
13:40 13.88 13.88 13.85 13.88 33.7K
13:45 13.88 13.88 13.85 13.88 97.1K
13:50 13.88 13.91 13.87 13.91 84.4K
13:55 13.89 13.91 13.87 13.89 32.4K
14:00 13.90 13.90 13.86 13.87 36.4K
14:05 13.87 13.88 13.86 13.86 37.6K
14:10 13.85 13.88 13.85 13.88 64.8K
14:15 13.86 13.88 13.85 13.85 19.1K
14:20 13.85 13.87 13.85 13.87 31.4K
14:25 13.86 13.87 13.85 13.86 43.8K
14:30 13.87 13.87 13.85 13.85 42.4K
14:35 13.85 13.88 13.85 13.88 49.6K
14:40 13.88 13.88 13.86 13.88 58.0K
14:45 13.87 13.88 13.86 13.88 84.1K
14:50 13.87 13.88 13.86 13.86 115.8K
14:55 13.86 13.89 13.86 13.87 58.1K
15:40 13.88 13.88 13.88 13.88 21.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available