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 18.97 19.16 18.95 19.04 492.9K
09:35 19.04 19.06 18.87 18.93 350.8K
09:40 18.93 19.04 18.87 19.01 388.7K
09:45 19.00 19.05 18.99 19.04 143.6K
09:50 19.04 19.11 19.01 19.04 236.7K
09:55 19.03 19.03 18.81 18.82 158.6K
10:00 18.80 18.88 18.80 18.81 263.2K
10:05 18.80 18.85 18.71 18.81 208.7K
10:10 18.81 18.84 18.78 18.78 105.7K
10:15 18.78 18.78 18.71 18.73 256.2K
10:20 18.73 18.76 18.72 18.75 125.4K
10:25 18.75 18.82 18.72 18.82 200.9K
10:30 18.81 18.86 18.81 18.85 77.9K
10:35 18.86 18.86 18.76 18.76 145.3K
10:40 18.78 18.80 18.76 18.79 60.7K
10:45 18.79 18.80 18.79 18.80 66.9K
10:50 18.80 18.80 18.72 18.72 133.4K
10:55 18.72 18.73 18.64 18.65 249.9K
11:00 18.66 18.71 18.65 18.70 130.4K
11:05 18.69 18.72 18.69 18.71 85.7K
11:10 18.71 18.73 18.66 18.70 214.0K
11:15 18.69 18.75 18.68 18.75 369.1K
11:20 18.75 18.78 18.68 18.68 148.6K
11:25 18.68 18.71 18.68 18.71 92.3K
11:30 18.72 18.72 18.72 18.72 0.5K
13:00 18.71 18.77 18.69 18.69 207.5K
13:05 18.69 18.71 18.68 18.70 66.2K
13:10 18.69 18.69 18.50 18.50 394.4K
13:15 18.50 18.59 18.50 18.50 121.0K
13:20 18.50 18.51 18.41 18.42 216.0K
13:25 18.42 18.47 18.41 18.43 136.3K
13:30 18.42 18.45 18.31 18.33 266.3K
13:35 18.36 18.49 18.36 18.47 139.5K
13:40 18.46 18.48 18.35 18.45 139.1K
13:45 18.46 18.56 18.46 18.54 124.9K
13:50 18.53 18.60 18.50 18.60 98.5K
13:55 18.63 18.63 18.56 18.59 49.8K
14:00 18.60 18.67 18.60 18.66 91.6K
14:05 18.66 18.75 18.66 18.75 115.6K
14:10 18.69 18.72 18.66 18.68 44.4K
14:15 18.68 18.68 18.64 18.66 54.3K
14:20 18.67 18.67 18.60 18.60 79.3K
14:25 18.61 18.64 18.61 18.63 40.4K
14:30 18.63 18.68 18.63 18.67 55.5K
14:35 18.67 18.70 18.67 18.69 120.3K
14:40 18.67 18.70 18.66 18.68 94.9K
14:45 18.68 18.69 18.66 18.69 204.5K
14:50 18.68 18.72 18.68 18.72 160.9K
14:55 18.71 18.72 18.69 18.71 152.5K
15:40 18.72 18.72 18.72 18.72 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