Shenzhen Kaizhong Precision Technology Co Ltd (002823)

002823
🏛️ China →
17.17
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 12.40 12.70 12.35 12.70 4.3M
2023-12-28 12.03 12.42 11.91 12.38 4.0M
2023-12-27 11.86 12.09 11.77 12.06 2.4M
2023-12-26 12.03 12.16 11.85 11.94 2.7M
2023-12-25 12.30 12.30 11.95 12.14 3.1M
2023-12-22 12.28 12.43 12.10 12.23 2.6M
2023-12-21 12.19 12.30 11.86 12.28 2.7M
2023-12-20 12.14 12.38 12.05 12.15 2.4M
2023-12-19 12.07 12.16 11.89 12.14 2.2M
2023-12-18 12.10 12.21 12.02 12.03 2.3M
2023-12-15 12.16 12.27 12.08 12.14 2.0M
2023-12-14 12.27 12.44 12.15 12.17 2.4M
2023-12-13 12.22 12.51 12.12 12.26 3.8M
2023-12-12 12.18 12.26 12.09 12.19 3.3M
2023-12-11 11.98 12.35 11.88 12.18 4.9M
2023-12-08 12.24 12.37 12.00 12.00 4.5M
2023-12-07 12.36 12.62 12.21 12.25 5.4M
2023-12-06 12.18 13.27 12.18 12.36 9.0M
2023-12-05 12.36 12.41 12.24 12.24 2.5M
2023-12-04 12.39 12.44 12.26 12.36 3.8M
2023-12-01 12.47 12.58 12.25 12.37 4.2M
2023-11-30 12.71 12.77 12.35 12.51 4.8M
2023-11-29 12.75 12.90 12.60 12.74 6.4M
2023-11-28 12.31 12.95 12.29 12.77 10.7M
2023-11-27 12.14 12.40 12.02 12.31 5.2M
2023-11-24 12.36 12.42 12.06 12.14 6.1M
2023-11-23 12.35 12.51 12.23 12.36 9.0M
2023-11-22 12.73 12.87 12.26 12.29 11.7M
2023-11-21 13.17 13.29 12.80 12.84 12.1M
2023-11-20 13.49 13.62 13.05 13.29 19.2M
2023-11-17 12.48 13.83 12.46 13.22 24.7M
2023-11-16 12.65 12.91 12.50 12.57 7.3M
2023-11-15 12.35 12.58 12.29 12.53 5.3M
2023-11-14 12.32 12.42 12.23 12.30 4.3M
2023-11-13 12.17 12.42 12.16 12.31 5.1M
2023-11-10 12.17 12.31 12.07 12.24 4.0M
2023-11-09 12.40 12.46 12.19 12.26 5.9M
2023-11-08 12.55 12.55 12.28 12.48 6.4M
2023-11-07 12.36 12.56 12.30 12.53 7.4M
2023-11-06 12.60 12.60 12.29 12.46 7.9M
2023-11-03 12.19 12.58 12.19 12.52 8.2M
2023-11-02 12.39 12.56 12.12 12.18 6.1M
2023-11-01 12.36 12.60 12.16 12.47 7.8M
2023-10-31 12.60 12.70 12.22 12.35 10.7M
2023-10-30 12.60 13.08 12.34 12.74 16.3M
2023-10-27 11.98 13.11 11.92 12.52 22.3M
2023-10-26 11.59 12.19 11.50 12.00 10.7M
2023-10-25 11.30 12.09 11.26 11.81 13.5M
2023-10-24 10.97 11.47 10.82 11.23 9.2M
2023-10-23 11.07 11.20 10.85 10.96 7.6M
2023-10-20 11.16 11.47 11.07 11.20 8.3M
2023-10-19 11.15 11.35 11.02 11.21 10.0M
2023-10-18 10.90 11.35 10.75 11.24 15.6M
2023-10-17 10.81 10.94 10.60 10.91 5.7M
2023-10-16 10.69 10.82 10.57 10.74 3.7M
2023-10-13 10.76 10.84 10.60 10.70 4.6M
2023-10-12 10.62 10.79 10.54 10.73 4.3M
2023-10-11 10.87 10.89 10.58 10.67 6.0M
2023-10-10 10.82 10.94 10.69 10.79 6.2M
2023-10-09 10.60 10.85 10.54 10.82 9.0M
2023-09-28 10.40 10.65 10.40 10.62 5.0M
2023-09-27 10.38 10.53 10.28 10.44 4.9M
2023-09-26 10.47 10.47 10.26 10.34 3.7M
2023-09-25 10.40 10.58 10.35 10.47 4.7M
2023-09-22 10.18 10.42 9.97 10.39 3.8M
2023-09-21 10.26 10.27 9.99 10.07 2.8M
2023-09-20 10.34 10.36 10.21 10.24 2.7M
2023-09-19 10.43 10.44 10.27 10.33 3.0M
2023-09-18 10.26 10.58 10.12 10.45 4.9M
2023-09-15 10.19 10.30 10.11 10.25 2.2M
2023-09-14 10.30 10.30 10.07 10.17 1.8M
2023-09-13 10.40 10.48 10.15 10.26 2.3M
2023-09-12 10.31 10.43 10.30 10.41 2.2M
2023-09-11 10.30 10.45 10.23 10.36 2.9M
2023-09-08 10.18 10.33 10.16 10.29 1.6M
2023-09-07 10.40 10.40 10.17 10.21 1.9M
2023-09-06 10.27 10.43 10.21 10.40 1.9M
2023-09-05 10.26 10.29 10.16 10.27 1.8M
2023-09-04 10.09 10.22 10.06 10.22 1.6M
2023-09-01 10.25 10.32 10.00 10.09 2.7M
2023-08-31 10.12 10.32 10.07 10.29 4.2M
2023-08-30 9.98 10.27 9.96 10.13 4.5M
2023-08-29 9.48 9.99 9.42 9.99 5.1M
2023-08-28 9.79 10.00 9.37 9.44 2.8M
2023-08-25 9.60 9.62 9.35 9.45 2.3M
2023-08-24 9.65 9.75 9.46 9.67 1.8M
2023-08-23 9.80 9.80 9.55 9.70 2.0M
2023-08-22 9.80 9.83 9.50 9.73 2.1M
2023-08-21 9.82 9.95 9.68 9.75 1.9M
2023-08-18 9.88 9.99 9.81 9.84 1.7M
2023-08-17 9.68 9.91 9.57 9.88 2.0M
2023-08-16 9.85 9.85 9.61 9.72 1.8M
2023-08-15 9.95 10.05 9.77 9.84 2.1M
2023-08-14 10.05 10.05 9.80 9.98 2.1M
2023-08-11 10.08 10.16 9.99 10.04 1.9M
2023-08-10 10.12 10.18 10.03 10.08 1.7M
2023-08-09 10.10 10.16 9.97 10.08 1.5M
2023-08-08 10.21 10.27 10.08 10.11 2.2M
2023-08-07 10.23 10.35 10.14 10.27 2.1M
2023-08-04 10.30 10.34 10.21 10.25 2.0M
2023-08-03 10.33 10.37 10.18 10.22 2.3M
2023-08-02 10.37 10.47 10.34 10.35 2.0M
2023-08-01 10.57 10.58 10.33 10.36 2.8M
2023-07-31 10.55 10.70 10.43 10.60 3.8M
2023-07-28 10.36 10.55 10.14 10.55 5.0M
2023-07-27 10.43 10.80 10.41 10.55 5.4M
2023-07-26 10.51 10.54 10.31 10.39 2.7M
2023-07-25 10.35 10.55 10.30 10.54 2.9M
2023-07-24 10.33 10.40 10.23 10.27 2.0M
2023-07-21 10.54 10.54 10.28 10.35 3.3M
2023-07-20 10.78 10.79 10.44 10.54 4.9M
2023-07-19 10.95 10.95 10.68 10.79 3.6M
2023-07-18 10.75 11.01 10.74 10.93 4.7M
2023-07-17 10.80 10.86 10.59 10.75 3.1M
2023-07-14 10.84 10.98 10.64 10.84 4.0M
2023-07-13 10.90 11.12 10.80 10.87 4.8M
2023-07-12 10.89 11.08 10.80 10.91 6.4M
2023-07-11 10.61 10.92 10.53 10.91 4.5M
2023-07-10 10.80 10.83 10.55 10.61 3.6M
2023-07-07 10.81 10.90 10.70 10.72 4.8M
2023-07-06 10.90 10.95 10.76 10.85 5.7M
2023-07-05 11.01 11.20 10.85 10.88 7.0M
2023-07-04 10.88 11.12 10.72 11.01 9.0M
2023-07-03 10.79 11.15 10.78 10.94 13.3M
2023-06-30 10.60 10.92 10.49 10.80 12.6M
2023-06-29 10.10 10.72 10.10 10.59 15.3M
2023-06-28 10.10 10.12 9.73 10.07 9.4M
2023-06-27 10.06 10.16 9.80 10.14 9.4M
2023-06-26 10.19 10.47 10.01 10.13 12.1M
2023-06-21 11.10 11.11 10.53 10.53 16.3M
2023-06-20 11.47 11.49 10.79 10.89 22.9M
2023-06-19 12.33 12.33 10.98 11.27 41.2M
2023-06-16 10.71 11.75 10.71 11.75 24.9M
2023-06-15 10.70 10.79 10.61 10.68 6.3M
2023-06-14 10.55 10.75 10.39 10.75 9.7M
2023-06-13 10.35 10.58 10.17 10.54 9.9M
2023-06-12 9.73 10.47 9.64 10.45 12.7M
2023-06-09 9.64 9.77 9.52 9.76 1.6M
2023-06-08 9.65 9.89 9.61 9.67 1.9M
2023-06-07 9.77 9.81 9.60 9.71 1.5M
2023-06-06 10.03 10.03 9.75 9.76 1.9M
2023-06-05 10.09 10.10 9.90 10.00 1.8M
2023-06-02 10.00 10.09 9.89 10.01 2.5M
2023-06-01 9.93 10.08 9.85 9.99 2.5M
2023-05-31 9.89 10.03 9.76 9.92 2.0M
2023-05-30 9.85 9.88 9.74 9.87 1.7M
2023-05-29 9.98 10.01 9.77 9.85 1.8M
2023-05-26 9.96 10.08 9.70 9.98 2.3M
2023-05-25 9.96 10.00 9.83 9.96 3.8M
2023-05-24 9.90 10.06 9.88 9.96 1.5M
2023-05-23 10.10 10.10 9.93 9.97 1.9M
2023-05-22 9.93 10.09 9.93 10.03 2.0M
2023-05-19 9.89 10.05 9.81 9.99 2.2M
2023-05-18 9.77 9.97 9.77 9.90 2.5M
2023-05-17 9.57 9.81 9.57 9.78 2.1M
2023-05-16 9.74 9.75 9.59 9.63 1.6M
2023-05-15 9.37 9.73 9.34 9.65 3.2M
2023-05-12 9.44 9.55 9.30 9.34 1.7M
2023-05-11 9.35 9.49 9.32 9.45 1.7M
2023-05-10 9.23 9.36 9.18 9.36 1.5M
2023-05-09 9.44 9.45 9.20 9.25 2.3M
2023-05-08 9.30 9.46 9.24 9.44 1.9M
2023-05-05 9.39 9.42 9.13 9.30 2.9M
2023-05-04 9.31 9.53 9.30 9.38 1.9M
2023-04-28 9.03 9.41 9.01 9.39 2.9M
2023-04-27 9.07 9.16 8.96 9.02 3.9M
2023-04-26 9.02 9.26 8.98 9.06 5.4M
2023-04-25 9.48 9.48 8.88 9.00 3.6M
2023-04-24 9.45 9.57 9.30 9.50 3.2M
2023-04-21 9.70 9.85 9.40 9.60 2.9M
2023-04-20 10.02 10.12 9.70 9.79 3.7M
2023-04-19 10.09 10.11 9.96 10.06 1.6M
2023-04-18 10.20 10.23 10.08 10.08 1.7M
2023-04-17 10.25 10.33 10.18 10.23 1.6M
2023-04-14 10.27 10.30 10.16 10.21 1.7M
2023-04-13 10.24 10.33 10.17 10.22 1.8M
2023-04-12 10.30 10.35 10.17 10.28 2.0M
2023-04-11 10.32 10.38 10.19 10.30 1.9M
2023-04-10 10.26 10.38 10.19 10.25 2.1M
2023-04-07 10.28 10.38 10.25 10.30 1.9M
2023-04-06 10.49 10.49 10.21 10.31 3.6M
2023-04-04 10.71 10.77 10.44 10.49 3.9M
2023-04-03 10.82 10.86 10.65 10.71 2.8M
2023-03-31 10.76 10.81 10.61 10.75 2.4M
2023-03-30 10.74 10.86 10.66 10.75 3.8M
2023-03-29 10.59 10.97 10.59 10.78 7.6M
2023-03-28 10.68 10.73 10.57 10.59 2.5M
2023-03-27 10.60 10.75 10.50 10.70 4.5M
2023-03-24 10.26 10.59 10.20 10.57 5.6M
2023-03-23 10.36 10.36 10.15 10.26 1.9M
2023-03-22 10.31 10.43 10.25 10.36 2.3M
2023-03-21 9.98 10.26 9.96 10.25 3.1M
2023-03-20 9.85 10.04 9.81 10.00 1.8M
2023-03-17 9.99 10.09 9.88 9.92 2.0M
2023-03-16 10.07 10.14 9.93 9.97 2.4M
2023-03-15 10.13 10.25 10.06 10.11 1.9M
2023-03-14 10.30 10.31 9.88 10.06 3.6M
2023-03-13 10.35 10.44 10.20 10.30 2.2M
2023-03-10 10.45 10.62 10.26 10.38 3.2M
2023-03-09 10.40 10.54 10.31 10.52 2.2M
2023-03-08 10.33 10.42 10.26 10.37 1.8M
2023-03-07 10.66 10.73 10.33 10.37 3.1M
2023-03-06 10.65 10.70 10.52 10.68 2.4M
2023-03-03 10.77 10.87 10.61 10.65 3.3M
2023-03-02 11.00 11.00 10.70 10.77 3.3M
2023-03-01 10.60 10.93 10.56 10.88 4.4M
2023-02-28 10.62 10.70 10.48 10.63 2.4M
2023-02-27 10.59 10.73 10.54 10.60 2.0M
2023-02-24 10.73 10.76 10.60 10.65 1.8M
2023-02-23 10.79 10.80 10.69 10.75 2.3M
2023-02-22 10.71 10.88 10.70 10.76 3.3M
2023-02-21 10.72 10.92 10.70 10.78 3.2M
2023-02-20 10.80 10.82 10.52 10.72 3.6M
2023-02-17 10.73 10.90 10.61 10.73 3.7M
2023-02-16 11.15 11.17 10.65 10.70 7.2M
2023-02-15 11.01 11.23 11.00 11.18 6.0M
2023-02-14 11.11 11.12 10.92 11.06 3.9M
2023-02-13 10.95 11.11 10.92 11.08 4.8M
2023-02-10 11.05 11.19 10.92 11.00 4.3M
2023-02-09 11.04 11.09 10.88 11.04 5.9M
2023-02-08 11.05 11.19 10.89 11.07 6.6M
2023-02-07 10.84 11.05 10.72 11.05 6.5M
2023-02-06 10.65 10.94 10.60 10.85 5.8M
2023-02-03 10.77 10.82 10.50 10.73 5.6M
2023-02-02 10.80 10.99 10.74 10.80 6.3M
2023-02-01 10.71 10.90 10.52 10.79 7.9M
2023-01-31 10.46 10.66 10.40 10.65 6.6M
2023-01-30 10.45 10.60 10.31 10.48 7.9M
2023-01-20 10.12 10.35 10.12 10.28 6.2M
2023-01-19 10.25 10.45 10.21 10.32 6.7M
2023-01-18 10.28 10.35 10.15 10.25 6.1M
2023-01-17 10.23 10.45 10.18 10.28 9.1M
2023-01-16 10.34 10.55 10.23 10.23 12.1M
2023-01-13 10.54 10.65 10.20 10.36 20.9M
2023-01-12 9.92 10.92 9.89 10.65 30.9M
2023-01-11 10.18 10.18 9.85 9.93 6.5M
2023-01-10 9.86 10.12 9.72 9.99 8.6M
2023-01-09 9.70 10.08 9.69 9.79 8.8M
2023-01-06 9.81 9.89 9.50 9.61 6.9M
2023-01-05 9.38 9.64 9.30 9.61 4.6M
2023-01-04 9.34 9.44 9.30 9.38 2.1M
2023-01-03 9.15 9.42 9.14 9.38 2.5M