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 18.85 18.99 18.75 18.94 557.6K
09:35 18.96 19.16 18.91 18.99 413.5K
09:40 18.98 18.98 18.79 18.81 287.5K
09:45 18.81 18.83 18.70 18.73 140.0K
09:50 18.71 18.73 18.68 18.72 145.4K
09:55 18.73 18.75 18.71 18.73 86.3K
10:00 18.72 18.72 18.61 18.69 144.5K
10:05 18.69 18.69 18.64 18.65 107.7K
10:10 18.65 18.69 18.65 18.68 175.6K
10:15 18.67 18.77 18.67 18.77 68.3K
10:20 18.77 18.78 18.76 18.77 59.4K
10:25 18.76 18.77 18.75 18.76 180.1K
10:30 18.76 18.83 18.74 18.74 126.7K
10:35 18.75 18.79 18.74 18.75 47.2K
10:40 18.74 18.75 18.71 18.71 31.1K
10:45 18.71 18.72 18.71 18.72 18.2K
10:50 18.72 18.72 18.67 18.67 112.7K
10:55 18.68 18.68 18.64 18.67 115.9K
11:00 18.67 18.69 18.66 18.69 21.5K
11:05 18.68 18.72 18.68 18.70 46.2K
11:10 18.70 18.72 18.69 18.70 72.0K
11:15 18.70 18.73 18.69 18.71 37.9K
11:20 18.72 18.73 18.69 18.69 52.7K
11:25 18.68 18.70 18.65 18.67 68.6K
11:30 18.67 18.67 18.67 18.67 0.1K
13:00 18.66 18.75 18.66 18.71 88.8K
13:05 18.69 18.72 18.64 18.65 117.8K
13:10 18.66 18.66 18.64 18.66 66.2K
13:15 18.65 18.71 18.65 18.69 35.1K
13:20 18.69 18.70 18.67 18.68 40.5K
13:25 18.69 18.71 18.68 18.69 61.4K
13:30 18.70 18.71 18.66 18.67 34.5K
13:35 18.66 18.66 18.63 18.64 107.1K
13:40 18.64 18.65 18.63 18.63 56.4K
13:45 18.63 18.63 18.55 18.57 156.1K
13:50 18.57 18.62 18.56 18.61 61.5K
13:55 18.63 18.67 18.63 18.64 28.8K
14:00 18.64 18.65 18.62 18.65 17.9K
14:05 18.63 18.63 18.61 18.61 12.3K
14:10 18.61 18.64 18.61 18.61 45.5K
14:15 18.59 18.60 18.59 18.59 129.1K
14:20 18.59 18.66 18.59 18.66 54.9K
14:25 18.65 18.66 18.62 18.62 24.9K
14:30 18.64 18.64 18.60 18.60 53.0K
14:35 18.60 18.68 18.60 18.64 74.5K
14:40 18.66 18.68 18.63 18.63 32.9K
14:45 18.64 18.68 18.64 18.66 78.5K
14:50 18.67 18.68 18.64 18.67 117.8K
14:55 18.67 18.70 18.67 18.67 53.8K
15:40 18.67 18.67 18.67 18.67 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