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 17.10 17.10 16.88 16.98 878.5K
09:35 16.95 16.96 16.88 16.91 548.0K
09:40 16.91 17.02 16.91 17.02 358.1K
09:45 17.02 17.02 16.97 16.97 358.9K
09:50 16.98 17.00 16.95 16.96 246.0K
09:55 16.96 17.06 16.96 17.03 203.6K
10:00 17.03 17.06 17.01 17.05 142.9K
10:05 17.06 17.13 17.02 17.13 194.6K
10:10 17.11 17.11 17.05 17.09 146.9K
10:15 17.08 17.09 17.01 17.01 114.5K
10:20 17.02 17.04 16.98 17.03 239.0K
10:25 17.03 17.03 17.00 17.00 74.6K
10:30 17.02 17.04 17.00 17.04 114.0K
10:35 17.04 17.05 17.01 17.01 56.4K
10:40 17.02 17.05 17.00 17.04 122.7K
10:45 17.04 17.07 17.04 17.04 64.1K
10:50 17.04 17.04 16.98 16.98 134.2K
10:55 16.99 17.02 16.98 17.02 59.3K
11:00 17.03 17.03 16.98 16.99 76.4K
11:05 17.00 17.02 16.95 16.95 99.1K
11:10 16.95 17.00 16.94 16.94 132.2K
11:15 16.95 17.10 16.95 17.00 322.7K
11:20 17.00 17.01 16.98 17.01 150.3K
11:25 17.00 17.00 16.96 16.97 166.3K
13:00 17.02 17.03 16.97 16.99 137.9K
13:05 16.99 17.00 16.98 16.98 79.5K
13:10 16.97 16.97 16.91 16.94 235.8K
13:15 16.94 16.94 16.90 16.92 230.0K
13:20 16.91 16.93 16.87 16.87 407.4K
13:25 16.88 16.90 16.86 16.90 225.7K
13:30 16.90 16.93 16.86 16.87 192.5K
13:35 16.89 16.90 16.86 16.90 140.2K
13:40 16.90 16.93 16.88 16.90 91.6K
13:45 16.90 16.90 16.84 16.84 164.2K
13:50 16.84 16.90 16.84 16.90 75.7K
13:55 16.90 16.91 16.86 16.86 139.8K
14:00 16.86 16.88 16.83 16.87 226.1K
14:05 16.89 16.92 16.88 16.90 98.6K
14:10 16.90 16.98 16.90 16.98 94.0K
14:15 16.97 16.97 16.93 16.95 71.2K
14:20 16.96 16.96 16.88 16.91 95.8K
14:25 16.92 16.93 16.90 16.92 125.8K
14:30 16.92 16.93 16.91 16.92 151.5K
14:35 16.92 16.99 16.92 16.99 127.7K
14:40 16.99 16.99 16.95 16.96 103.5K
14:45 16.95 16.96 16.93 16.95 276.0K
14:50 16.95 16.99 16.94 16.96 339.1K
14:55 16.97 16.98 16.96 16.97 107.6K
15:40 16.96 16.96 16.96 16.96 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available