中集环科

301559
🏛️ 中国 →
16.62
最后更新: 2025-09-30
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 20.97 21.39 20.20 20.36 19,007.4K
09:35 20.27 20.32 19.88 20.01 3,699.0K
09:40 20.01 20.14 19.80 19.80 2,095.9K
09:45 19.78 20.00 19.61 19.81 1,643.5K
09:50 19.83 20.21 19.75 20.00 2,165.0K
09:55 20.00 20.03 19.78 19.78 969.0K
10:00 19.78 19.99 19.71 19.97 874.7K
10:05 19.96 20.20 19.86 19.99 1,057.3K
10:10 19.99 20.00 19.88 19.94 250.3K
10:15 19.95 19.97 19.84 19.85 552.2K
10:20 19.85 19.85 19.72 19.72 585.0K
10:25 19.72 19.73 19.65 19.66 507.4K
10:30 19.66 19.68 19.58 19.64 586.9K
10:35 19.64 19.66 19.55 19.56 330.7K
10:40 19.56 19.57 19.33 19.33 970.7K
10:45 19.32 19.43 19.28 19.32 640.6K
10:50 19.32 19.40 19.32 19.37 194.2K
10:55 19.36 19.41 19.35 19.41 234.2K
11:00 19.41 19.42 19.26 19.28 382.9K
11:05 19.27 19.28 19.25 19.26 273.1K
11:10 19.26 19.37 19.25 19.37 240.0K
11:15 19.35 19.39 19.34 19.39 306.7K
11:20 19.38 19.40 19.31 19.32 188.6K
11:25 19.30 19.31 19.24 19.27 185.4K
11:30 19.28 19.28 19.28 19.28 2.1K
13:00 19.26 19.26 19.12 19.12 303.5K
13:05 19.12 19.12 18.96 18.98 343.5K
13:10 18.99 19.01 18.90 18.91 243.4K
13:15 18.92 19.12 18.92 19.09 321.5K
13:20 19.09 19.10 18.92 18.95 154.6K
13:25 18.96 19.08 18.95 19.00 193.8K
13:30 19.00 19.00 18.91 18.94 172.7K
13:35 18.95 19.09 18.94 18.94 207.3K
13:40 18.96 19.06 18.94 18.98 120.8K
13:45 19.00 19.00 18.95 18.95 121.9K
13:50 18.95 19.02 18.73 19.00 513.7K
13:55 19.00 19.37 18.96 19.26 528.9K
14:00 19.19 19.19 18.88 18.90 456.9K
14:05 18.90 19.04 18.90 18.97 319.0K
14:10 18.98 19.00 18.81 19.00 424.5K
14:15 19.00 19.06 18.88 18.99 406.1K
14:20 18.99 19.20 18.91 19.00 431.4K
14:25 19.00 19.03 18.92 18.97 191.7K
14:30 18.96 18.99 18.92 18.93 215.8K
14:35 18.92 18.93 18.84 18.84 197.4K
14:40 18.86 18.86 18.65 18.71 721.0K
14:45 18.70 18.71 18.62 18.69 715.1K
14:50 18.69 18.76 18.62 18.65 628.8K
14:55 18.63 18.75 18.60 18.70 651.5K
15:40 18.80 18.80 18.80 18.80 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据