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 17.05 17.10 17.00 17.01 681.3K
09:35 17.00 17.05 16.98 17.03 393.2K
09:40 17.03 17.04 17.01 17.03 183.0K
09:45 17.04 17.06 16.96 16.96 468.4K
09:50 16.98 17.00 16.93 16.95 524.3K
09:55 16.95 17.02 16.95 17.01 484.3K
10:00 16.98 17.02 16.98 17.01 150.2K
10:05 17.01 17.01 16.91 16.93 393.9K
10:10 16.93 16.96 16.93 16.95 271.7K
10:15 16.94 16.97 16.92 16.96 193.4K
10:20 16.97 17.00 16.97 17.00 99.6K
10:25 17.00 17.02 16.98 17.00 190.5K
10:30 17.00 17.10 16.99 17.08 273.7K
10:35 17.06 17.10 17.04 17.06 221.3K
10:40 17.05 17.06 17.02 17.02 87.0K
10:45 17.02 17.02 16.98 16.99 127.6K
10:50 16.99 16.99 16.95 16.95 90.9K
10:55 16.96 16.96 16.91 16.92 151.6K
11:00 16.91 16.91 16.88 16.89 246.1K
11:05 16.88 16.90 16.85 16.90 157.8K
11:10 16.90 16.97 16.90 16.96 69.2K
11:15 16.95 16.96 16.94 16.96 39.3K
11:20 16.96 16.96 16.93 16.96 82.3K
11:25 16.95 16.99 16.93 16.99 108.3K
13:00 16.99 16.99 16.93 16.93 195.6K
13:05 16.93 16.96 16.91 16.95 112.9K
13:10 16.95 16.95 16.91 16.92 58.4K
13:15 16.92 16.94 16.91 16.92 66.6K
13:20 16.92 16.94 16.90 16.91 87.3K
13:25 16.91 16.95 16.90 16.94 64.2K
13:30 16.94 16.95 16.93 16.94 111.0K
13:35 16.94 16.95 16.93 16.94 66.8K
13:40 16.94 16.94 16.92 16.93 125.0K
13:45 16.93 16.96 16.93 16.93 103.5K
13:50 16.94 16.96 16.94 16.95 78.8K
13:55 16.94 16.95 16.93 16.94 80.8K
14:00 16.92 16.93 16.87 16.89 264.4K
14:05 16.89 16.90 16.87 16.87 120.0K
14:10 16.88 16.88 16.87 16.87 92.0K
14:15 16.88 16.89 16.87 16.88 76.2K
14:20 16.88 16.90 16.87 16.89 72.2K
14:25 16.89 16.90 16.87 16.88 80.4K
14:30 16.89 16.90 16.88 16.90 79.7K
14:35 16.90 16.90 16.88 16.89 84.5K
14:40 16.89 16.89 16.87 16.87 166.0K
14:45 16.87 16.88 16.86 16.87 210.9K
14:50 16.87 16.88 16.86 16.87 282.1K
14:55 16.87 16.88 16.87 16.88 85.2K
15:40 16.86 16.86 16.86 16.86 143.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available