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 17.95 18.76 17.87 18.70 1,504.0K
09:35 18.69 19.02 18.65 18.93 1,994.3K
09:40 18.93 18.97 18.81 18.90 869.4K
09:45 18.92 18.96 18.80 18.84 504.2K
09:50 18.84 18.92 18.82 18.88 297.4K
09:55 18.88 18.96 18.85 18.94 355.4K
10:00 18.94 18.96 18.82 18.82 377.5K
10:05 18.81 18.81 18.66 18.72 572.2K
10:10 18.70 18.77 18.65 18.66 330.4K
10:15 18.65 18.67 18.53 18.56 271.8K
10:20 18.57 18.62 18.57 18.58 183.2K
10:25 18.57 18.70 18.57 18.67 219.8K
10:30 18.67 18.71 18.67 18.71 114.3K
10:35 18.72 18.83 18.68 18.83 308.9K
10:40 18.81 18.81 18.74 18.74 117.5K
10:45 18.74 18.75 18.70 18.71 112.6K
10:50 18.70 18.75 18.70 18.75 88.3K
10:55 18.75 18.75 18.67 18.69 47.7K
11:00 18.69 18.71 18.66 18.68 62.1K
11:05 18.68 18.70 18.67 18.70 58.0K
11:10 18.69 18.72 18.66 18.72 142.2K
11:15 18.72 18.74 18.66 18.69 76.5K
11:20 18.72 18.73 18.68 18.71 65.2K
11:25 18.71 18.72 18.67 18.69 51.7K
11:30 18.71 18.71 18.71 18.71 0.3K
13:00 18.70 18.83 18.70 18.78 242.6K
13:05 18.76 18.81 18.76 18.79 86.0K
13:10 18.78 18.81 18.74 18.75 114.4K
13:15 18.74 18.75 18.70 18.71 108.2K
13:20 18.72 18.73 18.68 18.69 72.4K
13:25 18.69 18.70 18.67 18.67 115.0K
13:30 18.67 18.70 18.61 18.62 201.0K
13:35 18.61 18.65 18.60 18.65 82.7K
13:40 18.64 18.64 18.60 18.61 101.2K
13:45 18.60 18.61 18.55 18.55 141.6K
13:50 18.55 18.57 18.52 18.55 127.0K
13:55 18.56 18.58 18.52 18.52 166.7K
14:00 18.54 18.60 18.53 18.60 114.9K
14:05 18.60 18.62 18.60 18.61 50.6K
14:10 18.62 18.62 18.56 18.56 81.4K
14:15 18.56 18.58 18.55 18.55 57.9K
14:20 18.56 18.57 18.54 18.55 91.2K
14:25 18.55 18.55 18.49 18.51 208.0K
14:30 18.52 18.58 18.52 18.55 172.4K
14:35 18.54 18.56 18.52 18.52 159.0K
14:40 18.52 18.59 18.52 18.59 195.1K
14:45 18.58 18.59 18.54 18.55 169.3K
14:50 18.55 18.56 18.53 18.53 235.6K
14:55 18.54 18.56 18.52 18.53 111.9K
15:40 18.53 18.53 18.53 18.53 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