Shenzhen Kaizhong Precision (002823)

002823
🏛️ China →
17.17
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 9.12 9.16 9.03 9.15 1.4M
2022-12-29 9.15 9.17 9.02 9.05 1.5M
2022-12-28 9.27 9.27 9.05 9.15 1.6M
2022-12-27 9.32 9.37 9.21 9.28 1.9M
2022-12-26 9.03 9.30 9.00 9.27 2.3M
2022-12-23 9.08 9.08 8.93 9.02 2.0M
2022-12-22 9.35 9.35 8.97 9.11 2.5M
2022-12-21 9.36 9.37 9.18 9.30 1.5M
2022-12-20 9.24 9.42 9.17 9.36 1.8M
2022-12-19 9.42 9.46 9.15 9.32 2.7M
2022-12-16 9.70 9.70 9.37 9.42 3.6M
2022-12-15 9.55 9.74 9.47 9.72 3.0M
2022-12-14 9.70 9.73 9.45 9.50 3.3M
2022-12-13 9.78 9.80 9.60 9.68 2.7M
2022-12-12 9.77 9.77 9.60 9.72 2.4M
2022-12-09 9.86 9.86 9.74 9.78 2.4M
2022-12-08 9.94 9.97 9.82 9.83 2.4M
2022-12-07 9.98 10.06 9.91 9.95 2.7M
2022-12-06 10.07 10.08 9.86 9.99 3.5M
2022-12-05 10.19 10.23 10.01 10.07 4.5M
2022-12-02 9.99 10.17 9.95 10.16 4.9M
2022-12-01 9.98 10.10 9.92 9.99 3.7M
2022-11-30 9.86 9.98 9.81 9.91 3.7M
2022-11-29 9.79 9.92 9.75 9.88 3.1M
2022-11-28 9.71 9.80 9.60 9.79 2.8M
2022-11-25 10.02 10.02 9.77 9.78 4.0M
2022-11-24 10.05 10.15 9.98 10.04 4.6M
2022-11-23 9.92 10.04 9.59 10.04 6.3M
2022-11-22 10.09 10.17 9.82 9.91 4.9M
2022-11-21 9.94 10.11 9.88 10.09 3.9M
2022-11-18 10.13 10.20 9.95 9.97 5.1M
2022-11-17 10.23 10.26 10.01 10.12 6.1M
2022-11-16 10.41 10.43 10.18 10.26 5.0M
2022-11-15 10.18 10.41 10.15 10.41 5.2M
2022-11-14 10.36 10.52 10.12 10.18 6.1M
2022-11-11 10.67 10.74 10.33 10.38 6.5M
2022-11-10 10.50 10.57 10.33 10.43 5.3M
2022-11-09 10.81 10.82 10.54 10.54 5.5M
2022-11-08 11.01 11.10 10.71 10.82 5.3M
2022-11-07 11.12 11.20 10.87 11.00 7.1M
2022-11-04 11.08 11.36 11.08 11.20 8.4M
2022-11-03 10.83 11.20 10.72 11.08 8.1M
2022-11-02 10.56 10.94 10.47 10.88 9.8M
2022-11-01 10.21 10.75 10.21 10.57 7.4M
2022-10-31 9.83 10.28 9.83 10.21 7.0M
2022-10-28 10.53 10.69 9.86 9.86 12.4M
2022-10-27 10.97 11.30 10.75 10.75 13.1M
2022-10-26 10.76 10.94 10.49 10.72 9.1M
2022-10-25 11.03 11.10 10.13 10.80 13.9M
2022-10-24 11.45 11.69 11.15 11.25 18.3M
2022-10-21 11.37 11.47 11.09 11.13 10.8M
2022-10-20 11.37 11.40 11.04 11.34 15.6M
2022-10-19 10.90 11.66 10.78 11.59 24.1M
2022-10-18 11.15 11.99 11.02 11.33 30.1M
2022-10-17 10.50 11.07 10.40 10.90 16.9M
2022-10-14 11.82 11.95 10.50 10.67 24.9M
2022-10-13 11.08 11.27 10.90 11.09 8.2M
2022-10-12 10.54 11.10 10.15 11.08 9.9M
2022-10-11 9.64 10.55 9.53 10.40 10.3M
2022-10-10 10.03 10.19 9.45 9.60 7.2M
2022-09-30 10.62 10.70 9.93 10.01 7.2M
2022-09-29 11.01 11.13 10.32 10.67 8.8M
2022-09-28 11.08 11.16 10.83 11.01 7.3M
2022-09-27 11.11 11.23 10.63 11.06 6.3M
2022-09-26 11.00 11.21 10.85 10.93 6.0M
2022-09-23 11.11 11.29 10.70 11.14 7.7M
2022-09-22 10.98 11.48 10.79 11.00 7.7M
2022-09-21 10.85 11.14 10.70 11.07 6.7M
2022-09-20 10.55 11.11 10.50 10.96 12.7M
2022-09-19 10.23 10.66 9.74 10.66 12.4M
2022-09-16 10.55 10.70 10.15 10.28 6.7M
2022-09-15 11.72 11.80 10.62 10.77 10.9M
2022-09-14 11.60 11.83 11.45 11.63 6.5M
2022-09-13 12.17 12.26 11.48 11.91 9.8M
2022-09-09 12.01 12.24 11.75 12.18 9.1M
2022-09-08 12.39 12.41 11.90 12.01 8.3M
2022-09-07 12.19 12.47 11.95 12.28 13.3M
2022-09-06 11.63 12.78 11.33 12.28 25.6M
2022-09-05 10.94 12.08 10.75 11.62 22.2M
2022-09-02 10.68 11.13 10.54 10.98 11.1M
2022-09-01 11.31 11.84 10.66 10.82 19.8M
2022-08-31 12.88 13.07 11.84 11.84 10.6M
2022-08-30 13.18 13.53 12.61 13.16 13.7M
2022-08-29 12.79 13.50 12.56 13.15 10.6M
2022-08-26 13.63 13.78 13.08 13.21 11.1M
2022-08-25 13.75 14.09 13.43 13.57 17.3M
2022-08-24 14.42 14.84 13.80 14.09 29.6M
2022-08-23 12.85 14.50 12.53 14.27 34.5M
2022-08-22 13.10 13.39 12.71 13.18 19.8M
2022-08-19 13.60 13.64 12.80 13.10 31.1M
2022-08-18 12.88 13.82 12.50 13.82 40.5M
2022-08-17 11.43 12.56 11.43 12.56 10.0M
2022-08-16 11.23 11.62 11.23 11.42 8.1M
2022-08-15 11.23 11.68 11.16 11.36 10.5M
2022-08-12 11.44 12.25 11.21 11.46 14.3M
2022-08-11 12.29 12.60 11.15 11.44 18.5M
2022-08-10 11.18 11.76 11.06 11.56 7.7M
2022-08-09 11.05 11.23 10.97 11.22 3.6M
2022-08-08 10.80 11.11 10.72 11.10 4.1M
2022-08-05 10.88 10.96 10.57 10.87 3.6M
2022-08-04 10.99 11.12 10.67 10.88 3.5M
2022-08-03 11.11 11.34 10.67 10.82 5.0M
2022-08-02 11.40 11.40 10.81 11.07 5.0M
2022-08-01 11.44 11.70 11.36 11.53 4.7M
2022-07-29 11.52 11.79 11.46 11.50 5.0M
2022-07-28 11.64 11.74 11.43 11.56 5.0M
2022-07-27 11.20 11.68 11.15 11.67 6.3M
2022-07-26 11.21 11.39 10.96 11.30 5.4M
2022-07-25 11.42 11.85 11.18 11.35 7.6M
2022-07-22 11.72 12.06 11.41 11.50 13.1M
2022-07-21 11.58 11.87 11.40 11.67 17.2M
2022-07-20 12.64 13.10 11.57 11.81 24.9M
2022-07-19 10.77 11.91 10.77 11.91 7.9M
2022-07-18 10.40 10.89 10.31 10.83 5.1M
2022-07-15 10.36 10.55 10.30 10.40 2.4M
2022-07-14 10.44 10.55 10.32 10.46 3.2M
2022-07-13 9.90 10.70 9.82 10.44 4.7M
2022-07-12 10.02 10.12 9.79 9.89 2.3M
2022-07-11 10.13 10.22 9.94 10.13 2.4M
2022-07-08 10.25 10.40 10.07 10.15 2.6M
2022-07-07 9.95 10.34 9.95 10.14 3.9M
2022-07-06 10.05 10.25 9.95 10.09 1.9M
2022-07-05 10.31 10.35 9.88 10.09 2.8M
2022-07-04 10.10 10.30 10.01 10.22 2.4M
2022-07-01 10.28 10.28 9.99 10.14 3.3M
2022-06-30 10.10 10.35 10.08 10.18 3.0M
2022-06-29 10.71 10.71 10.00 10.10 4.1M
2022-06-28 10.32 10.79 10.23 10.63 4.9M
2022-06-27 10.29 10.42 10.15 10.38 3.8M
2022-06-24 10.26 10.38 10.13 10.26 3.1M
2022-06-23 9.97 10.34 9.97 10.25 4.8M
2022-06-22 9.98 10.19 9.87 9.93 4.1M
2022-06-21 10.00 10.29 9.71 9.98 6.8M
2022-06-20 9.71 10.15 9.53 9.97 8.4M
2022-06-17 9.25 9.88 9.09 9.56 7.2M
2022-06-16 9.09 9.45 8.97 9.25 3.0M
2022-06-15 9.15 9.24 9.01 9.06 1.8M
2022-06-14 9.11 9.17 8.81 9.13 2.1M
2022-06-13 9.07 9.24 9.01 9.16 1.9M
2022-06-10 9.05 9.16 8.92 9.09 1.7M
2022-06-09 9.22 9.28 8.91 9.06 1.6M
2022-06-08 9.33 9.42 9.09 9.25 2.0M
2022-06-07 9.57 9.57 9.20 9.40 1.9M
2022-06-06 9.41 9.60 9.40 9.55 1.8M
2022-06-02 9.15 9.45 9.10 9.39 1.8M
2022-06-01 9.08 9.23 9.04 9.15 2.0M
2022-05-31 9.16 9.19 8.99 9.11 2.1M
2022-05-30 9.21 9.24 8.96 9.14 1.9M
2022-05-27 9.12 9.20 8.97 9.08 1.4M
2022-05-26 9.16 9.17 8.91 9.08 1.7M
2022-05-25 9.04 9.18 8.96 9.08 2.3M
2022-05-24 9.36 9.44 9.02 9.13 1.7M
2022-05-23 9.23 9.40 9.17 9.36 1.3M
2022-05-20 9.01 9.22 8.88 9.16 1.8M
2022-05-19 8.78 9.02 8.72 8.96 1.6M
2022-05-18 8.78 8.94 8.71 8.88 1.4M
2022-05-17 8.77 8.89 8.66 8.73 0.9M
2022-05-16 8.90 8.97 8.76 8.81 0.7M
2022-05-13 8.81 8.88 8.72 8.85 0.7M
2022-05-12 8.49 8.80 8.49 8.77 1.5M
2022-05-11 8.61 8.80 8.52 8.56 1.5M
2022-05-10 8.42 8.63 8.36 8.62 0.8M
2022-05-09 8.29 8.55 8.29 8.50 0.7M
2022-05-06 8.42 8.42 8.25 8.33 0.9M
2022-05-05 8.39 8.53 8.33 8.44 1.4M
2022-04-29 7.99 8.49 7.99 8.39 2.0M
2022-04-28 7.88 8.06 7.83 7.98 1.6M
2022-04-27 7.70 7.97 7.40 7.97 1.8M
2022-04-26 7.79 8.18 7.77 7.90 2.2M
2022-04-25 8.24 8.25 7.71 7.77 2.2M
2022-04-22 8.29 8.36 8.15 8.33 1.2M
2022-04-21 8.60 8.65 8.29 8.33 1.3M
2022-04-20 8.60 8.72 8.52 8.59 1.1M
2022-04-19 8.54 8.67 8.35 8.61 1.1M
2022-04-18 8.41 8.58 8.30 8.51 1.0M
2022-04-15 8.59 8.60 8.33 8.40 1.5M
2022-04-14 8.65 8.83 8.62 8.66 1.4M
2022-04-13 9.08 9.08 8.64 8.71 2.7M
2022-04-12 9.72 9.75 9.11 9.14 5.1M
2022-04-11 9.50 9.64 9.40 9.59 5.2M
2022-04-08 9.38 9.64 9.11 9.50 3.5M
2022-04-07 9.50 9.50 9.10 9.39 2.1M
2022-04-06 9.45 9.53 9.37 9.51 1.4M
2022-04-01 9.55 9.55 9.36 9.46 1.1M
2022-03-31 9.56 9.66 9.53 9.53 1.6M
2022-03-30 9.67 9.76 9.54 9.65 1.7M
2022-03-29 10.10 10.22 9.60 9.67 4.1M
2022-03-28 9.69 10.10 9.54 10.10 4.3M
2022-03-25 9.71 9.82 9.61 9.72 2.1M
2022-03-24 9.70 9.78 9.56 9.71 2.0M
2022-03-23 9.76 9.76 9.60 9.71 1.4M
2022-03-22 9.81 9.81 9.65 9.72 0.9M
2022-03-21 9.85 9.86 9.66 9.78 2.0M
2022-03-18 9.77 9.90 9.71 9.83 2.3M
2022-03-17 9.88 9.94 9.75 9.84 3.5M
2022-03-16 9.77 9.86 9.54 9.85 3.8M
2022-03-15 9.60 9.82 9.45 9.77 2.2M
2022-03-14 9.78 9.81 9.62 9.75 1.2M
2022-03-11 9.70 9.83 9.30 9.79 2.1M
2022-03-10 9.83 9.90 9.63 9.70 2.6M
2022-03-09 10.25 10.28 9.23 9.83 4.0M
2022-03-08 10.09 10.25 9.90 10.25 2.5M
2022-03-07 10.18 10.18 9.97 10.10 1.4M
2022-03-04 10.08 10.22 9.98 10.18 1.7M
2022-03-03 10.37 10.49 10.13 10.15 1.8M
2022-03-02 10.10 10.28 10.04 10.21 1.1M
2022-03-01 10.09 10.14 10.01 10.09 0.9M
2022-02-28 10.08 10.16 9.87 10.03 1.2M
2022-02-25 9.87 10.07 9.86 9.99 1.2M
2022-02-24 10.05 10.14 9.62 9.85 2.1M
2022-02-23 9.99 10.09 9.98 10.05 0.8M
2022-02-22 10.05 10.12 9.91 10.03 1.0M
2022-02-21 9.99 10.09 9.95 10.09 1.1M
2022-02-18 9.90 10.01 9.73 10.01 1.4M
2022-02-17 10.01 10.02 9.88 9.96 1.3M
2022-02-16 9.92 10.00 9.86 9.96 1.0M
2022-02-15 9.81 9.98 9.75 9.93 1.1M
2022-02-14 9.80 9.90 9.67 9.85 1.0M
2022-02-11 10.10 10.14 9.65 9.84 1.7M
2022-02-10 10.14 10.20 9.88 10.17 1.5M
2022-02-09 10.00 10.09 9.92 10.09 0.9M
2022-02-08 9.93 9.99 9.71 9.96 1.3M
2022-02-07 9.95 10.05 9.81 9.92 1.6M
2022-01-28 9.54 9.96 9.54 9.86 1.3M
2022-01-27 9.79 9.81 9.54 9.54 1.9M
2022-01-26 9.72 10.00 9.72 9.86 1.5M
2022-01-25 9.89 9.96 9.57 9.71 1.7M
2022-01-24 9.89 9.99 9.68 9.89 1.8M
2022-01-21 10.32 10.33 9.80 9.85 4.3M
2022-01-20 10.83 10.85 10.28 10.40 2.8M
2022-01-19 10.81 10.96 10.75 10.83 1.5M
2022-01-18 11.12 11.18 10.75 10.87 2.6M
2022-01-17 11.05 11.21 10.95 11.16 2.5M
2022-01-14 11.31 11.35 11.07 11.18 1.8M
2022-01-13 11.59 11.60 11.28 11.29 1.9M
2022-01-12 11.36 11.63 11.23 11.53 3.6M
2022-01-11 11.18 11.55 11.16 11.36 3.1M
2022-01-10 10.87 11.44 10.71 11.18 3.3M
2022-01-07 11.26 11.40 10.78 10.88 3.7M
2022-01-06 11.12 11.54 10.98 11.20 5.1M
2022-01-05 11.00 11.25 10.88 11.12 5.4M
2022-01-04 10.91 11.01 10.84 11.00 2.2M