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 13.03 13.15 13.03 13.12 538.7K
09:35 13.11 13.16 13.10 13.15 244.1K
09:40 13.16 13.20 13.15 13.15 248.9K
09:45 13.15 13.16 13.11 13.12 119.4K
09:50 13.12 13.12 13.08 13.11 179.9K
09:55 13.10 13.10 13.08 13.10 85.2K
10:00 13.10 13.10 13.07 13.08 155.4K
10:05 13.08 13.13 13.07 13.12 184.2K
10:10 13.12 13.16 13.10 13.16 149.5K
10:15 13.17 13.17 13.13 13.14 74.3K
10:20 13.16 13.17 13.15 13.15 89.3K
10:25 13.15 13.17 13.13 13.15 124.9K
10:30 13.15 13.16 13.14 13.14 44.1K
10:35 13.14 13.14 13.10 13.11 27.1K
10:40 13.10 13.12 13.09 13.11 50.4K
10:45 13.11 13.12 13.09 13.09 32.7K
10:50 13.10 13.10 13.07 13.08 62.3K
10:55 13.08 13.08 13.05 13.05 140.8K
11:00 13.05 13.05 13.01 13.04 113.8K
11:05 13.04 13.04 13.02 13.02 44.4K
11:10 13.03 13.07 13.03 13.05 54.4K
11:15 13.05 13.06 13.00 13.01 199.3K
11:20 13.00 13.01 12.98 12.98 65.6K
11:25 12.99 12.99 12.96 12.96 84.3K
13:00 12.95 12.96 12.93 12.96 136.4K
13:05 12.95 12.96 12.94 12.96 76.1K
13:10 12.96 12.98 12.94 12.98 109.6K
13:15 12.98 12.98 12.93 12.94 124.0K
13:20 12.94 12.96 12.94 12.95 30.8K
13:25 12.95 12.96 12.94 12.96 32.6K
13:30 12.96 12.99 12.95 12.99 60.9K
13:35 12.99 12.99 12.97 12.99 102.2K
13:40 12.99 12.99 12.97 12.97 18.5K
13:45 12.98 12.98 12.96 12.96 44.5K
13:50 12.96 12.96 12.94 12.95 43.9K
13:55 12.95 12.96 12.94 12.95 26.6K
14:00 12.96 12.97 12.94 12.96 103.7K
14:05 12.95 12.96 12.95 12.96 46.0K
14:10 12.95 12.97 12.94 12.95 130.4K
14:15 12.95 12.95 12.90 12.92 462.9K
14:20 12.92 12.94 12.92 12.92 138.5K
14:25 12.91 12.92 12.91 12.92 39.9K
14:30 12.92 12.93 12.90 12.90 203.9K
14:35 12.89 12.90 12.88 12.90 169.1K
14:40 12.90 12.91 12.89 12.91 139.6K
14:45 12.91 12.92 12.90 12.90 101.1K
14:50 12.91 12.92 12.90 12.91 92.7K
14:55 12.91 12.93 12.91 12.92 93.5K
15:40 12.92 12.92 12.92 12.92 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available