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 13.82 13.87 13.73 13.87 280.2K
09:35 13.87 13.95 13.85 13.93 327.4K
09:40 13.93 13.96 13.92 13.95 140.1K
09:45 13.96 14.00 13.96 13.99 311.4K
09:50 13.99 14.00 13.94 13.95 101.5K
09:55 13.95 13.99 13.92 13.97 160.4K
10:00 13.97 13.97 13.90 13.90 125.4K
10:05 13.90 13.90 13.86 13.87 74.1K
10:10 13.87 13.87 13.84 13.85 87.1K
10:15 13.85 13.86 13.82 13.85 77.1K
10:20 13.85 13.86 13.81 13.82 62.7K
10:25 13.83 13.85 13.82 13.84 42.1K
10:30 13.84 13.85 13.81 13.82 88.8K
10:35 13.82 13.83 13.81 13.82 34.0K
10:40 13.81 13.82 13.79 13.79 71.2K
10:45 13.79 13.80 13.75 13.76 150.0K
10:50 13.76 13.77 13.74 13.75 115.2K
10:55 13.75 13.76 13.70 13.71 151.6K
11:00 13.71 13.72 13.68 13.69 138.7K
11:05 13.69 13.70 13.66 13.66 141.3K
11:10 13.66 13.69 13.66 13.68 69.9K
11:15 13.67 13.68 13.65 13.68 80.6K
11:20 13.67 13.69 13.67 13.69 42.8K
11:25 13.70 13.74 13.69 13.74 35.0K
13:00 13.74 13.76 13.71 13.72 78.8K
13:05 13.72 13.77 13.72 13.75 50.0K
13:10 13.75 13.75 13.70 13.72 51.5K
13:15 13.71 13.71 13.69 13.69 64.2K
13:20 13.70 13.71 13.69 13.70 37.2K
13:25 13.71 13.71 13.68 13.68 65.9K
13:30 13.68 13.70 13.66 13.68 62.3K
13:35 13.67 13.69 13.67 13.68 58.6K
13:40 13.68 13.69 13.67 13.67 36.6K
13:45 13.68 13.69 13.67 13.67 28.1K
13:50 13.68 13.70 13.67 13.68 42.1K
13:55 13.69 13.74 13.69 13.70 118.3K
14:00 13.70 13.70 13.68 13.69 23.5K
14:05 13.68 13.68 13.66 13.66 65.5K
14:10 13.66 13.67 13.65 13.65 39.1K
14:15 13.65 13.66 13.64 13.64 94.0K
14:20 13.65 13.65 13.64 13.65 22.4K
14:25 13.66 13.66 13.63 13.64 52.6K
14:30 13.64 13.65 13.63 13.64 164.3K
14:35 13.65 13.65 13.62 13.62 60.7K
14:40 13.61 13.63 13.60 13.62 159.0K
14:45 13.61 13.62 13.60 13.60 106.0K
14:50 13.61 13.63 13.56 13.57 315.2K
14:55 13.56 13.59 13.56 13.59 84.0K
15:40 13.59 13.59 13.59 13.59 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available