中集集团

2039
🏛️ 香港 →
7.77
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 7.62 7.70 7.62 7.68 207.2K
09:35 7.69 7.71 7.69 7.70 141.3K
09:40 7.71 7.72 7.71 7.72 27.2K
09:45 7.73 7.73 7.72 7.73 9.9K
09:50 7.72 7.72 7.68 7.68 19.4K
09:55 7.69 7.71 7.69 7.71 19.2K
10:00 7.72 7.76 7.71 7.74 121.8K
10:05 7.75 7.75 7.74 7.74 4.0K
10:10 7.76 7.77 7.75 7.77 240.8K
10:15 7.76 7.76 7.75 7.76 37.5K
10:20 7.77 7.77 7.77 7.77 8.5K
10:25 7.78 7.82 7.78 7.82 14.6K
10:30 7.80 7.80 7.80 7.80 11.6K
10:35 7.82 7.82 7.81 7.81 17.3K
10:40 7.80 7.80 7.79 7.79 32.1K
10:45 7.80 7.81 7.80 7.81 12.7K
10:50 7.79 7.79 7.79 7.79 49.3K
10:55 7.80 7.80 7.80 7.80 3.7K
11:00 7.80 7.80 7.80 7.80 4.6K
11:05 7.79 7.79 7.78 7.78 29.7K
11:10 7.79 7.79 7.78 7.78 7.0K
11:15 7.79 7.80 7.79 7.80 18.3K
11:25 7.81 7.81 7.81 7.81 8.3K
11:35 7.80 7.80 7.80 7.80 10.6K
11:40 7.81 7.81 7.81 7.81 7.5K
11:45 7.79 7.81 7.79 7.81 4.0K
11:50 7.80 7.81 7.80 7.81 11.7K
11:55 7.80 7.80 7.80 7.80 10.2K
13:00 7.81 7.81 7.76 7.79 97.2K
13:05 7.81 7.81 7.81 7.81 19.8K
13:25 7.82 7.85 7.82 7.84 96.2K
13:30 7.85 7.87 7.85 7.86 23.3K
13:35 7.87 7.87 7.85 7.86 34.1K
13:40 7.87 7.87 7.87 7.87 20.5K
13:45 7.88 7.90 7.88 7.90 20.3K
13:50 7.89 7.90 7.89 7.90 56.9K
13:55 7.89 7.89 7.89 7.89 2.2K
14:00 7.87 7.87 7.85 7.85 96.4K
14:05 7.86 7.86 7.86 7.86 0.0K
14:10 7.87 7.87 7.87 7.87 9.1K
14:20 7.86 7.89 7.86 7.88 109.8K
14:25 7.87 7.88 7.87 7.88 11.4K
14:30 7.87 7.88 7.86 7.86 38.0K
14:35 7.84 7.84 7.84 7.84 25.1K
14:40 7.85 7.85 7.85 7.85 10.8K
14:50 7.86 7.86 7.86 7.86 7.5K
14:55 7.85 7.85 7.84 7.84 33.2K
15:00 7.83 7.84 7.82 7.84 23.6K
15:05 7.82 7.82 7.82 7.82 35.1K
15:10 7.83 7.83 7.83 7.83 1.7K
15:15 7.80 7.80 7.80 7.80 30.2K
15:20 7.81 7.81 7.80 7.80 30.9K
15:25 7.81 7.81 7.81 7.81 16.4K
15:35 7.82 7.82 7.82 7.82 1.0K
15:40 7.81 7.81 7.80 7.80 8.5K
15:45 7.81 7.81 7.80 7.81 25.5K
15:55 7.80 7.81 7.74 7.77 95.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.69 7.90 7.60 7.77 2.1M
2025-09-25 7.81 7.92 7.59 7.63 11.1M
2025-09-24 7.77 7.85 7.60 7.80 20.3M
2025-09-23 7.95 7.95 7.60 7.77 4.0M
2025-09-22 8.12 8.12 7.81 7.89 1.3M
2025-09-19 8.00 8.00 7.82 7.88 3.0M
2025-09-18 8.03 8.09 7.79 7.93 4.4M
2025-09-17 7.95 8.01 7.90 8.01 1.2M
2025-09-16 7.97 8.01 7.89 7.94 0.9M
2025-09-15 8.01 8.07 7.93 7.94 1.3M
2025-09-12 8.09 8.20 8.06 8.09 2.5M
2025-09-11 7.95 8.06 7.95 8.00 1.8M
2025-09-10 8.00 8.07 7.94 7.99 2.5M
2025-09-09 8.11 8.17 7.94 8.02 4.2M
2025-09-08 8.06 8.17 8.05 8.14 2.0M
2025-09-05 8.09 8.16 8.02 8.08 2.5M
2025-09-04 8.15 8.15 7.93 8.02 2.4M
2025-09-03 8.06 8.15 7.98 8.10 2.3M
2025-09-02 8.19 8.24 7.90 8.06 7.1M
2025-09-01 8.16 8.25 8.10 8.15 1.5M
2025-08-29 8.25 8.43 8.11 8.15 2.6M
2025-08-28 8.11 8.45 8.07 8.36 1.8M
2025-08-27 8.43 8.43 8.13 8.25 2.7M
2025-08-26 8.27 8.48 8.24 8.43 3.3M
2025-08-25 8.22 8.30 8.16 8.27 1.5M
2025-08-22 8.22 8.23 7.95 8.22 2.0M
2025-08-21 8.30 8.32 8.13 8.24 2.0M
2025-08-20 8.06 8.30 7.88 8.30 3.5M
2025-08-19 8.06 8.12 7.91 8.06 2.5M
2025-08-18 8.18 8.38 8.06 8.06 2.3M
2025-08-15 8.17 8.36 8.04 8.33 3.8M
2025-08-14 8.45 8.45 8.10 8.18 5.2M
2025-08-13 8.63 8.72 8.28 8.30 5.7M
2025-08-12 8.61 8.74 8.46 8.68 3.6M
2025-08-11 8.43 8.62 8.35 8.62 4.0M
2025-08-08 8.35 8.41 8.25 8.40 2.2M
2025-08-07 8.42 8.55 8.32 8.40 3.1M
2025-08-06 8.30 8.42 8.19 8.42 3.6M
2025-08-05 8.40 8.45 8.18 8.31 3.9M
2025-08-04 8.10 8.39 8.10 8.39 4.2M
2025-08-01 8.30 8.60 8.21 8.27 9.6M
2025-07-31 8.56 8.70 8.26 8.47 9.3M
2025-07-30 8.45 8.80 8.38 8.61 11.3M
2025-07-29 8.22 8.63 8.13 8.60 9.0M
2025-07-28 7.94 8.28 7.84 8.23 4.9M
2025-07-25 7.80 8.02 7.72 7.96 4.1M
2025-07-24 7.70 7.95 7.70 7.88 3.1M
2025-07-23 7.60 7.77 7.34 7.70 5.5M
2025-07-22 7.25 7.58 7.21 7.55 5.0M
2025-07-21 7.09 7.28 7.07 7.25 3.2M
2025-07-18 6.89 7.09 6.70 7.07 10.6M
2025-07-17 6.77 6.93 6.72 6.89 2.2M
2025-07-16 6.60 6.89 6.56 6.77 3.2M
2025-07-15 6.62 6.64 6.50 6.64 2.1M
2025-07-14 6.54 6.62 6.52 6.61 2.1M
2025-07-11 6.47 6.58 6.46 6.56 2.1M
2025-07-10 6.36 6.48 6.36 6.47 0.8M
2025-07-09 6.40 6.45 6.34 6.38 1.6M
2025-07-08 6.41 6.41 6.32 6.37 1.3M
2025-07-07 6.30 6.39 6.22 6.39 1.7M
2025-07-04 6.43 6.43 6.31 6.33 1.6M
2025-07-03 6.53 6.57 6.38 6.46 3.0M
2025-07-02 6.46 6.59 6.41 6.52 7.9M
2025-06-30 6.22 6.23 6.10 6.20 3.8M
2025-06-27 6.20 6.20 6.08 6.12 1.9M
2025-06-26 6.14 6.24 6.10 6.20 2.0M
2025-06-25 6.24 6.30 6.12 6.16 2.6M
2025-06-24 6.16 6.28 6.14 6.22 3.5M
2025-06-23 5.86 6.38 5.86 6.16 15.2M
2025-06-20 5.70 5.86 5.70 5.86 2.9M
2025-06-19 5.81 5.82 5.67 5.71 3.0M
2025-06-18 5.99 5.99 5.69 5.87 1.6M
2025-06-17 5.94 5.95 5.79 5.86 2.1M
2025-06-16 5.92 6.03 5.89 5.93 1.6M
2025-06-13 5.86 5.96 5.86 5.92 2.4M
2025-06-12 5.88 5.94 5.82 5.92 1.3M
2025-06-11 5.84 5.98 5.83 5.88 2.3M
2025-06-10 5.80 5.85 5.72 5.79 1.7M
2025-06-09 5.67 5.85 5.63 5.80 5.1M
2025-06-06 5.65 5.65 5.53 5.58 1.8M
2025-06-05 5.61 5.64 5.51 5.62 2.0M
2025-06-04 5.44 5.71 5.40 5.67 3.4M
2025-06-03 5.39 5.46 5.34 5.44 1.3M
2025-06-02 5.58 5.58 5.19 5.26 2.5M
2025-05-30 5.38 5.51 5.33 5.45 5.6M
2025-05-29 5.50 5.60 5.44 5.59 2.8M
2025-05-28 5.49 5.50 5.46 5.48 0.8M
2025-05-27 5.42 5.48 5.32 5.45 2.6M
2025-05-26 5.47 5.47 5.34 5.38 1.9M
2025-05-23 5.31 5.52 5.29 5.47 5.8M
2025-05-22 5.34 5.40 5.25 5.27 4.2M
2025-05-21 5.37 5.37 5.29 5.34 2.1M
2025-05-20 5.44 5.44 5.29 5.37 3.4M
2025-05-19 5.48 5.48 5.35 5.39 2.2M
2025-05-16 5.68 5.71 5.43 5.48 7.8M
2025-05-15 5.86 6.25 5.57 5.61 27.3M
2025-05-14 5.39 5.64 5.35 5.60 5.8M
2025-05-13 5.44 5.47 5.28 5.32 3.6M
2025-05-12 5.14 5.43 5.08 5.43 5.3M
2025-05-09 5.08 5.10 5.02 5.08 1.3M
2025-05-08 5.13 5.16 5.05 5.08 1.8M
2025-05-07 5.18 5.18 5.03 5.13 2.2M
2025-05-06 5.06 5.14 4.98 5.12 4.2M
2025-05-02 4.95 5.07 4.93 5.06 1.0M
2025-04-30 4.90 4.93 4.86 4.90 2.5M
2025-04-29 5.10 5.10 4.84 4.89 4.7M
2025-04-28 4.94 4.94 4.85 4.87 1.6M
2025-04-25 4.99 4.99 4.90 4.94 1.8M
2025-04-24 4.96 5.00 4.82 4.93 2.3M
2025-04-23 4.84 4.91 4.77 4.90 4.9M
2025-04-22 4.69 4.76 4.66 4.74 2.8M
2025-04-17 4.80 4.80 4.59 4.69 9.0M
2025-04-16 5.10 5.41 4.79 4.82 33.7M
2025-04-15 4.91 4.91 4.72 4.74 2.2M
2025-04-14 4.77 4.87 4.77 4.86 2.5M
2025-04-11 4.72 4.76 4.63 4.76 2.4M
2025-04-10 4.79 4.84 4.68 4.70 4.0M
2025-04-09 4.41 4.65 4.31 4.65 3.6M
2025-04-08 4.49 4.58 4.43 4.52 3.9M
2025-04-07 5.18 5.18 4.39 4.41 6.5M
2025-04-03 5.51 5.51 5.33 5.41 3.7M
2025-04-02 5.60 5.60 5.49 5.52 4.4M
2025-04-01 5.66 5.76 5.57 5.62 3.1M
2025-03-31 5.89 5.89 5.63 5.71 2.9M
2025-03-28 6.05 6.15 5.80 5.90 6.1M
2025-03-27 5.92 5.92 5.74 5.83 4.8M
2025-03-26 5.88 6.01 5.84 5.91 3.4M
2025-03-25 6.11 6.11 5.89 5.92 5.6M
2025-03-24 6.04 6.39 5.93 6.13 14.2M
2025-03-21 6.10 6.47 6.00 6.03 14.6M
2025-03-20 5.98 6.20 5.90 6.04 5.3M
2025-03-19 6.17 6.17 5.95 5.98 4.4M
2025-03-18 5.88 6.25 5.80 6.05 7.6M
2025-03-17 5.75 6.10 5.75 5.81 11.5M
2025-03-14 5.38 5.56 5.38 5.55 3.2M
2025-03-13 5.37 5.39 5.28 5.36 0.8M
2025-03-12 5.35 5.39 5.29 5.36 1.0M
2025-03-11 5.36 5.37 5.25 5.35 1.4M
2025-03-10 5.41 5.49 5.24 5.38 1.1M
2025-03-07 5.34 5.43 5.31 5.41 1.5M
2025-03-06 5.34 5.40 5.31 5.38 1.3M
2025-03-05 5.22 5.38 5.22 5.33 1.0M
2025-03-04 5.32 5.32 5.16 5.29 1.7M
2025-03-03 5.33 5.45 5.23 5.27 2.8M
2025-02-28 5.50 5.55 5.23 5.29 2.3M
2025-02-27 5.46 5.55 5.44 5.50 1.9M
2025-02-26 5.37 5.47 5.37 5.46 1.5M
2025-02-25 5.47 5.49 5.34 5.37 1.7M
2025-02-24 5.45 5.56 5.40 5.51 1.8M
2025-02-21 5.38 5.49 5.35 5.46 1.9M
2025-02-20 5.44 5.49 5.36 5.36 2.4M
2025-02-19 5.45 5.45 5.40 5.41 0.4M
2025-02-18 5.49 5.58 5.35 5.42 1.3M
2025-02-17 5.42 5.53 5.39 5.46 3.1M
2025-02-14 5.25 5.41 5.25 5.40 1.2M
2025-02-13 5.41 5.43 5.25 5.25 1.4M
2025-02-12 5.37 5.49 5.37 5.44 1.5M
2025-02-11 5.39 5.48 5.37 5.38 1.6M
2025-02-10 5.31 5.47 5.31 5.39 0.9M
2025-02-07 5.40 5.42 5.30 5.37 1.3M
2025-02-06 5.26 5.37 5.25 5.37 1.0M
2025-02-05 5.36 5.49 5.22 5.28 2.9M
2025-02-04 5.23 5.31 5.18 5.30 0.7M
2025-02-03 5.38 5.46 5.11 5.22 0.9M
2025-01-28 5.53 5.53 5.24 5.40 0.4M
2025-01-27 5.18 5.59 5.18 5.52 4.9M
2025-01-24 4.99 5.15 4.90 5.13 2.0M
2025-01-23 5.02 5.03 4.85 4.98 0.8M
2025-01-22 5.01 5.01 4.92 4.97 0.6M
2025-01-21 5.09 5.09 4.98 5.02 0.9M
2025-01-20 5.02 5.10 5.01 5.05 1.0M
2025-01-17 5.04 5.04 4.95 5.02 0.5M
2025-01-16 4.97 5.10 4.96 4.99 0.5M
2025-01-15 5.02 5.02 4.94 4.98 0.2M
2025-01-14 4.86 5.03 4.86 5.02 0.4M
2025-01-13 5.14 5.14 4.81 4.87 0.7M
2025-01-10 5.02 5.03 4.92 4.94 0.5M
2025-01-09 5.03 5.06 4.98 5.02 0.5M
2025-01-08 5.09 5.13 4.97 5.01 1.0M
2025-01-07 5.15 5.20 5.05 5.11 0.5M
2025-01-06 5.22 5.23 5.10 5.13 0.4M
2025-01-03 5.25 5.28 5.11 5.21 0.8M
2025-01-02 5.41 5.41 5.21 5.22 0.9M