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 16.83 17.14 16.83 16.99 630.6K
09:35 16.98 17.07 16.98 17.02 522.1K
09:40 17.02 17.03 16.96 17.02 285.9K
09:45 17.02 17.03 16.92 16.92 281.1K
09:50 16.92 16.94 16.88 16.90 301.8K
09:55 16.91 16.91 16.79 16.79 394.1K
10:00 16.80 16.85 16.76 16.84 331.6K
10:05 16.84 16.89 16.84 16.89 156.0K
10:10 16.89 16.96 16.89 16.91 176.2K
10:15 16.92 16.92 16.86 16.87 94.9K
10:20 16.88 16.89 16.84 16.84 138.0K
10:25 16.85 16.90 16.84 16.89 84.2K
10:30 16.88 16.94 16.88 16.91 192.2K
10:35 16.91 16.96 16.90 16.96 147.8K
10:40 16.95 16.95 16.90 16.92 97.6K
10:45 16.92 16.94 16.89 16.91 119.5K
10:50 16.92 16.93 16.91 16.91 67.2K
10:55 16.91 16.93 16.89 16.92 167.0K
11:00 16.93 16.95 16.91 16.91 57.1K
11:05 16.92 16.92 16.87 16.87 105.6K
11:10 16.87 16.88 16.83 16.83 67.1K
11:15 16.83 16.87 16.83 16.85 93.8K
11:20 16.85 16.89 16.85 16.88 70.7K
11:25 16.89 16.89 16.86 16.87 30.0K
13:00 16.86 16.87 16.82 16.82 127.9K
13:05 16.82 16.87 16.80 16.85 247.9K
13:10 16.87 16.87 16.81 16.81 89.2K
13:15 16.82 16.83 16.79 16.81 201.2K
13:20 16.81 16.85 16.80 16.85 79.7K
13:25 16.85 16.85 16.82 16.82 57.7K
13:30 16.83 16.85 16.82 16.83 52.3K
13:35 16.83 16.84 16.80 16.82 73.8K
13:40 16.82 16.82 16.77 16.78 214.3K
13:45 16.77 16.81 16.76 16.79 432.9K
13:50 16.78 16.81 16.73 16.76 339.9K
13:55 16.76 16.77 16.70 16.75 398.2K
14:00 16.76 16.77 16.72 16.74 148.1K
14:05 16.75 16.78 16.71 16.78 260.9K
14:10 16.78 16.80 16.75 16.79 113.7K
14:15 16.79 16.81 16.76 16.80 112.9K
14:20 16.78 16.87 16.78 16.84 113.8K
14:25 16.83 16.87 16.82 16.85 136.2K
14:30 16.84 16.89 16.84 16.89 112.5K
14:35 16.89 16.90 16.86 16.87 110.2K
14:40 16.87 16.87 16.83 16.85 121.5K
14:45 16.84 16.86 16.84 16.85 122.6K
14:50 16.85 16.88 16.84 16.87 297.0K
14:55 16.88 16.90 16.87 16.89 80.8K
15:40 16.89 16.89 16.89 16.89 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available