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 15.27 15.34 15.25 15.31 537.4K
09:35 15.30 15.35 15.30 15.33 495.0K
09:40 15.33 15.36 15.30 15.31 261.2K
09:45 15.31 15.34 15.30 15.32 200.8K
09:50 15.33 15.37 15.33 15.35 330.9K
09:55 15.35 15.35 15.29 15.29 298.6K
10:00 15.30 15.31 15.26 15.28 193.0K
10:05 15.28 15.34 15.28 15.31 183.6K
10:10 15.31 15.32 15.27 15.30 183.8K
10:15 15.30 15.34 15.29 15.32 153.9K
10:20 15.30 15.31 15.27 15.27 71.4K
10:25 15.28 15.28 15.24 15.24 121.4K
10:30 15.25 15.27 15.24 15.24 100.6K
10:35 15.25 15.27 15.25 15.27 83.2K
10:40 15.27 15.27 15.22 15.23 156.8K
10:45 15.23 15.25 15.20 15.23 213.2K
10:50 15.23 15.23 15.18 15.19 138.2K
10:55 15.20 15.21 15.19 15.19 68.3K
11:00 15.20 15.22 15.19 15.20 59.7K
11:05 15.20 15.22 15.20 15.21 88.4K
11:10 15.20 15.23 15.20 15.21 62.0K
11:15 15.21 15.23 15.20 15.22 109.2K
11:20 15.23 15.23 15.21 15.23 48.5K
11:25 15.23 15.28 15.22 15.27 118.9K
13:00 15.27 15.56 15.26 15.53 1,955.2K
13:05 15.53 15.54 15.44 15.45 239.6K
13:10 15.45 15.64 15.44 15.54 642.8K
13:15 15.52 15.58 15.48 15.56 346.3K
13:20 15.55 15.64 15.50 15.50 337.2K
13:25 15.52 15.66 15.50 15.59 584.5K
13:30 15.59 15.59 15.54 15.55 179.2K
13:35 15.54 15.58 15.54 15.57 253.7K
13:40 15.57 15.57 15.54 15.55 184.3K
13:45 15.54 15.54 15.50 15.54 139.9K
13:50 15.52 15.53 15.49 15.51 77.2K
13:55 15.51 15.54 15.51 15.52 151.7K
14:00 15.53 15.55 15.53 15.54 100.9K
14:05 15.54 15.55 15.53 15.54 78.0K
14:10 15.54 15.56 15.53 15.54 142.7K
14:15 15.54 15.65 15.52 15.64 774.6K
14:20 15.64 15.67 15.55 15.57 463.5K
14:25 15.57 15.58 15.50 15.51 272.3K
14:30 15.51 15.53 15.49 15.50 215.1K
14:35 15.50 15.53 15.50 15.52 241.0K
14:40 15.52 15.54 15.52 15.53 230.4K
14:45 15.53 15.55 15.52 15.53 289.2K
14:50 15.53 15.55 15.53 15.55 183.9K
14:55 15.55 15.55 15.53 15.55 200.5K
15:40 15.55 15.55 15.55 15.55 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available