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 15.38 15.40 15.28 15.37 357.9K
09:35 15.36 15.37 15.34 15.36 124.1K
09:40 15.36 15.36 15.31 15.33 169.0K
09:45 15.31 15.35 15.28 15.32 224.5K
09:50 15.33 15.34 15.31 15.33 204.7K
09:55 15.33 15.35 15.33 15.34 107.6K
10:00 15.34 15.35 15.30 15.30 194.9K
10:05 15.31 15.32 15.30 15.32 134.9K
10:10 15.31 15.39 15.31 15.38 290.0K
10:15 15.37 15.38 15.32 15.32 96.3K
10:20 15.32 15.34 15.31 15.32 75.7K
10:25 15.32 15.32 15.25 15.26 289.2K
10:30 15.26 15.26 15.20 15.26 738.2K
10:35 15.26 15.27 15.20 15.20 116.4K
10:40 15.22 15.23 15.18 15.22 271.4K
10:45 15.23 15.23 15.20 15.21 106.1K
10:50 15.21 15.21 15.16 15.17 171.3K
10:55 15.16 15.17 15.12 15.14 351.2K
11:00 15.14 15.17 15.13 15.17 291.4K
11:05 15.15 15.17 15.14 15.14 172.1K
11:10 15.15 15.19 15.14 15.17 76.3K
11:15 15.16 15.21 15.16 15.20 77.2K
11:20 15.20 15.22 15.18 15.19 277.2K
11:25 15.20 15.25 15.19 15.25 141.8K
11:30 15.25 15.25 15.25 15.25 1.2K
13:00 15.25 15.26 15.22 15.23 109.8K
13:05 15.23 15.25 15.23 15.24 160.1K
13:10 15.24 15.25 15.22 15.23 176.2K
13:15 15.23 15.26 15.22 15.25 56.5K
13:20 15.25 15.29 15.23 15.23 165.9K
13:25 15.24 15.25 15.23 15.23 76.2K
13:30 15.23 15.24 15.13 15.21 177.8K
13:35 15.21 15.22 15.20 15.20 31.5K
13:40 15.20 15.23 15.20 15.22 93.9K
13:45 15.23 15.23 15.20 15.23 76.7K
13:50 15.23 15.24 15.22 15.24 44.0K
13:55 15.24 15.26 15.22 15.24 54.5K
14:00 15.25 15.26 15.20 15.24 83.8K
14:05 15.23 15.24 15.22 15.23 29.8K
14:10 15.23 15.24 15.22 15.23 65.0K
14:15 15.24 15.24 15.22 15.23 60.4K
14:20 15.23 15.25 15.23 15.25 64.1K
14:25 15.24 15.25 15.24 15.24 26.7K
14:30 15.24 15.27 15.24 15.27 132.3K
14:35 15.27 15.27 15.25 15.26 107.8K
14:40 15.26 15.27 15.25 15.26 102.3K
14:45 15.26 15.27 15.24 15.26 259.2K
14:50 15.26 15.26 15.20 15.24 235.7K
14:55 15.23 15.24 15.20 15.24 120.3K
15:40 15.24 15.24 15.24 15.24 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available