中集车辆

301039
🏛️ 中国 →
9.00
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 8.83 8.85 8.80 8.83 707.5K
09:35 8.83 8.91 8.83 8.91 308.4K
09:40 8.91 9.09 8.91 9.04 2,136.8K
09:45 9.07 9.09 9.06 9.08 753.4K
09:50 9.08 9.10 9.06 9.07 735.4K
09:55 9.06 9.12 9.06 9.08 846.3K
10:00 9.08 9.09 9.05 9.05 405.6K
10:05 9.05 9.08 9.04 9.08 794.4K
10:10 9.07 9.15 9.07 9.13 771.2K
10:15 9.12 9.13 9.10 9.10 324.2K
10:20 9.10 9.10 9.06 9.06 685.8K
10:25 9.06 9.07 9.04 9.07 620.7K
10:30 9.05 9.06 9.04 9.04 140.3K
10:35 9.04 9.04 9.02 9.02 205.6K
10:40 9.03 9.03 9.01 9.01 121.0K
10:45 9.02 9.02 9.00 9.00 208.8K
10:50 9.01 9.01 9.00 9.00 183.0K
10:55 9.01 9.05 8.99 9.03 343.9K
11:00 9.03 9.03 9.01 9.02 73.6K
11:05 9.02 9.02 9.01 9.01 57.0K
11:10 9.01 9.01 8.99 8.99 208.7K
11:15 9.01 9.01 8.99 8.99 168.1K
11:20 8.99 9.05 8.99 9.03 184.8K
11:25 9.03 9.03 9.01 9.01 46.8K
13:00 9.01 9.02 8.99 9.01 177.1K
13:05 9.00 9.02 8.99 9.01 112.5K
13:10 9.01 9.02 8.99 9.01 111.8K
13:15 9.01 9.02 9.00 9.02 90.9K
13:20 9.01 9.03 9.00 9.00 187.0K
13:25 9.01 9.03 8.99 9.01 276.7K
13:30 9.00 9.02 9.00 9.02 191.8K
13:35 9.02 9.02 9.00 9.00 411.8K
13:40 9.01 9.02 9.00 9.01 324.2K
13:45 9.01 9.03 9.00 9.03 104.0K
13:50 9.03 9.03 9.00 9.01 509.7K
13:55 9.00 9.01 8.98 8.99 113.7K
14:00 8.99 9.01 8.98 8.99 293.1K
14:05 8.99 8.99 8.98 8.99 96.5K
14:10 8.99 8.99 8.97 8.98 192.6K
14:15 8.98 9.00 8.98 8.99 139.0K
14:20 8.99 9.04 8.99 9.01 415.6K
14:25 9.01 9.05 9.01 9.04 239.2K
14:30 9.04 9.04 8.99 9.00 196.5K
14:35 9.00 9.01 8.99 8.99 329.5K
14:40 8.99 9.02 8.98 9.00 153.3K
14:45 9.00 9.04 8.99 9.00 571.4K
14:50 8.99 9.01 8.97 8.98 505.0K
14:55 8.98 9.01 8.98 9.01 331.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.88 9.15 8.80 9.00 17.2M
2025-09-25 8.92 9.02 8.86 8.90 11.0M
2025-09-24 8.82 8.96 8.75 8.92 8.1M
2025-09-23 8.88 8.88 8.66 8.86 12.5M
2025-09-22 9.00 9.03 8.80 8.88 12.5M
2025-09-19 9.04 9.04 8.90 9.01 12.6M
2025-09-18 9.24 9.30 8.95 9.03 17.3M
2025-09-17 9.25 9.31 9.20 9.28 12.2M
2025-09-16 9.45 9.46 9.22 9.27 15.5M
2025-09-15 9.38 9.56 9.35 9.47 17.9M
2025-09-12 9.43 9.61 9.31 9.34 14.1M
2025-09-11 9.48 9.56 9.34 9.45 17.4M
2025-09-10 9.64 9.68 9.45 9.50 17.1M
2025-09-09 9.43 9.78 9.37 9.68 32.8M
2025-09-08 9.24 9.46 9.19 9.45 23.7M
2025-09-05 9.06 9.24 9.03 9.20 17.7M
2025-09-04 9.05 9.21 8.93 9.07 18.5M
2025-09-03 9.20 9.37 9.05 9.06 16.8M
2025-09-02 9.16 9.27 9.01 9.19 21.7M
2025-09-01 9.06 9.24 9.01 9.16 20.8M
2025-08-29 8.98 9.15 8.87 9.10 21.8M
2025-08-28 8.91 9.05 8.77 9.03 21.7M
2025-08-27 9.10 9.21 8.93 8.93 24.0M
2025-08-26 8.98 9.16 8.91 9.07 18.9M
2025-08-25 8.95 9.04 8.91 8.98 17.1M
2025-08-22 8.88 8.96 8.83 8.94 15.9M
2025-08-21 8.93 8.93 8.84 8.90 13.1M
2025-08-20 8.74 8.93 8.73 8.93 17.2M
2025-08-19 8.79 8.85 8.72 8.78 11.4M
2025-08-18 8.87 8.90 8.77 8.79 20.4M
2025-08-15 8.70 8.87 8.70 8.85 12.6M
2025-08-14 8.88 8.91 8.68 8.71 14.5M
2025-08-13 8.88 8.98 8.83 8.88 15.2M
2025-08-12 8.78 8.92 8.72 8.86 17.2M
2025-08-11 8.59 8.83 8.57 8.78 21.6M
2025-08-08 8.56 8.77 8.44 8.60 29.0M
2025-08-07 8.69 8.72 8.57 8.59 10.9M
2025-08-06 8.67 8.69 8.59 8.68 10.8M
2025-08-05 8.65 8.72 8.64 8.67 8.4M
2025-08-04 8.57 8.65 8.53 8.64 8.9M
2025-08-01 8.63 8.68 8.58 8.61 9.8M
2025-07-31 8.76 8.78 8.59 8.64 11.8M
2025-07-30 8.82 8.86 8.71 8.78 10.9M
2025-07-29 8.83 8.86 8.70 8.82 14.2M
2025-07-28 8.94 8.95 8.81 8.86 12.2M
2025-07-25 9.00 9.06 8.91 8.95 15.5M
2025-07-24 9.08 9.15 8.91 9.03 24.3M
2025-07-23 9.10 9.18 8.86 8.90 30.4M
2025-07-22 8.69 9.45 8.62 9.06 52.0M
2025-07-21 8.40 8.78 8.40 8.64 24.3M
2025-07-18 8.42 8.45 8.36 8.39 6.8M
2025-07-17 8.43 8.50 8.37 8.41 8.7M
2025-07-16 8.36 8.52 8.33 8.44 11.0M
2025-07-15 8.40 8.52 8.32 8.35 12.3M
2025-07-14 8.40 8.44 8.37 8.41 9.7M
2025-07-11 8.34 8.43 8.29 8.38 13.4M
2025-07-10 8.30 8.35 8.26 8.34 8.6M
2025-07-09 8.36 8.41 8.27 8.30 10.2M
2025-07-08 8.29 8.41 8.27 8.40 12.2M
2025-07-07 8.26 8.32 8.21 8.29 9.3M
2025-07-04 8.30 8.38 8.25 8.26 10.5M
2025-07-03 8.23 8.38 8.20 8.33 15.9M
2025-07-02 8.17 8.23 8.13 8.23 13.0M
2025-07-01 8.14 8.20 8.12 8.16 10.8M
2025-06-30 8.11 8.14 8.09 8.13 9.6M
2025-06-27 8.14 8.16 8.08 8.10 9.9M
2025-06-26 8.17 8.18 8.11 8.11 8.2M
2025-06-25 8.13 8.19 8.11 8.16 11.7M
2025-06-24 8.00 8.15 8.00 8.13 13.7M
2025-06-23 8.02 8.04 7.90 8.01 13.5M
2025-06-20 8.03 8.11 7.98 8.07 7.6M
2025-06-19 8.03 8.03 7.96 8.00 8.7M
2025-06-18 8.04 8.10 8.00 8.03 5.2M
2025-06-17 8.03 8.07 7.99 8.07 5.9M
2025-06-16 8.01 8.06 7.97 8.00 12.3M
2025-06-13 8.22 8.22 8.03 8.03 13.4M
2025-06-12 8.19 8.25 8.14 8.19 9.4M
2025-06-11 8.20 8.29 8.17 8.22 13.8M
2025-06-10 8.43 8.48 8.35 8.48 11.5M
2025-06-09 8.39 8.44 8.36 8.43 7.0M
2025-06-06 8.38 8.40 8.33 8.36 6.5M
2025-06-05 8.39 8.41 8.36 8.39 5.5M
2025-06-04 8.36 8.43 8.35 8.40 7.9M
2025-06-03 8.33 8.36 8.28 8.35 9.5M
2025-05-30 8.51 8.55 8.35 8.37 14.0M
2025-05-29 8.30 8.56 8.29 8.56 18.6M
2025-05-28 8.25 8.38 8.25 8.28 8.1M
2025-05-27 8.22 8.30 8.18 8.23 8.0M
2025-05-26 8.35 8.38 8.21 8.24 10.9M
2025-05-23 8.40 8.62 8.37 8.37 10.1M
2025-05-22 8.53 8.56 8.44 8.45 5.6M
2025-05-21 8.51 8.58 8.50 8.57 6.4M
2025-05-20 8.45 8.54 8.42 8.52 6.3M
2025-05-19 8.45 8.47 8.37 8.46 6.6M
2025-05-16 8.48 8.52 8.43 8.44 7.6M
2025-05-15 8.63 8.69 8.47 8.49 11.8M
2025-05-14 8.53 8.71 8.44 8.63 15.0M
2025-05-13 8.56 8.62 8.48 8.51 8.8M
2025-05-12 8.39 8.54 8.36 8.52 10.9M
2025-05-09 8.38 8.40 8.28 8.30 5.9M
2025-05-08 8.25 8.37 8.25 8.36 7.4M
2025-05-07 8.37 8.48 8.25 8.29 10.5M
2025-05-06 8.20 8.30 8.18 8.30 9.1M
2025-04-30 8.16 8.22 8.12 8.12 9.0M
2025-04-29 8.09 8.18 7.95 8.14 9.5M
2025-04-28 8.50 8.55 8.05 8.07 30.4M
2025-04-25 8.53 8.67 8.53 8.61 11.4M
2025-04-24 8.58 8.61 8.50 8.51 9.1M
2025-04-23 8.57 8.66 8.55 8.60 10.5M
2025-04-22 8.54 8.66 8.50 8.56 13.4M
2025-04-21 8.46 8.60 8.41 8.56 14.1M
2025-04-18 8.51 8.52 8.40 8.47 9.2M
2025-04-17 8.51 8.60 8.48 8.52 8.7M
2025-04-16 8.73 8.76 8.51 8.57 10.8M
2025-04-15 8.77 8.81 8.59 8.74 13.4M
2025-04-14 8.98 9.03 8.74 8.78 18.1M
2025-04-11 8.90 9.07 8.86 8.89 13.3M
2025-04-10 8.72 9.30 8.72 9.02 28.4M
2025-04-09 8.47 8.65 8.19 8.61 18.7M
2025-04-08 8.56 8.75 8.44 8.59 23.9M
2025-04-07 8.88 9.03 8.03 8.70 44.5M
2025-04-03 9.34 9.51 9.32 9.36 19.8M
2025-04-02 9.30 9.56 9.13 9.47 38.2M
2025-04-01 8.93 9.26 8.93 9.17 25.1M
2025-03-31 9.17 9.39 9.02 9.04 37.0M
2025-03-28 9.10 9.17 9.00 9.08 13.8M
2025-03-27 9.18 9.26 9.10 9.12 20.5M
2025-03-26 8.94 9.19 8.94 9.14 21.7M
2025-03-25 8.84 8.99 8.79 8.96 11.2M
2025-03-24 8.93 8.98 8.74 8.85 16.9M
2025-03-21 9.00 9.06 8.89 8.93 16.3M
2025-03-20 8.87 9.02 8.86 9.00 16.9M
2025-03-19 8.88 9.01 8.85 8.90 27.7M
2025-03-18 8.84 8.85 8.78 8.84 9.3M
2025-03-17 8.86 8.89 8.81 8.83 11.8M
2025-03-14 8.68 8.82 8.66 8.81 15.6M
2025-03-13 8.80 8.82 8.60 8.70 12.3M
2025-03-12 8.72 8.84 8.72 8.78 14.7M
2025-03-11 8.62 8.72 8.57 8.71 12.4M
2025-03-10 8.63 8.69 8.60 8.68 11.2M
2025-03-07 8.67 8.69 8.55 8.63 15.4M
2025-03-06 8.68 8.80 8.63 8.70 17.2M
2025-03-05 8.74 8.79 8.60 8.66 10.8M
2025-03-04 8.66 8.77 8.61 8.74 8.6M
2025-03-03 8.67 8.79 8.64 8.69 14.7M
2025-02-28 8.82 8.86 8.60 8.66 15.6M
2025-02-27 8.89 8.92 8.76 8.86 14.9M
2025-02-26 8.68 9.00 8.68 8.88 23.7M
2025-02-25 8.62 8.75 8.53 8.67 16.1M
2025-02-24 8.64 8.73 8.60 8.65 13.5M
2025-02-21 8.65 8.69 8.60 8.64 13.2M
2025-02-20 8.75 8.78 8.57 8.63 15.8M
2025-02-19 8.69 8.80 8.64 8.77 9.9M
2025-02-18 8.84 8.87 8.65 8.71 13.1M
2025-02-17 8.99 9.02 8.82 8.87 14.0M
2025-02-14 8.82 9.02 8.82 8.99 12.2M
2025-02-13 9.02 9.09 8.84 8.86 15.6M
2025-02-12 8.97 9.05 8.93 9.04 10.1M
2025-02-11 9.13 9.17 8.95 9.00 14.4M
2025-02-10 9.22 9.30 9.10 9.15 16.2M
2025-02-07 9.13 9.26 9.00 9.21 20.4M
2025-02-06 9.09 9.12 8.97 9.11 16.2M
2025-02-05 9.27 9.34 9.10 9.14 10.2M
2025-01-27 9.10 9.35 9.07 9.23 13.1M
2025-01-24 8.99 9.11 8.95 9.09 8.8M
2025-01-23 9.07 9.16 8.98 8.98 8.5M
2025-01-22 9.01 9.04 8.92 9.00 6.3M
2025-01-21 9.07 9.12 8.93 9.03 8.0M
2025-01-20 9.12 9.27 9.03 9.05 9.4M
2025-01-17 9.03 9.11 8.96 9.08 4.9M
2025-01-16 9.01 9.21 9.00 9.04 9.8M
2025-01-15 8.99 9.02 8.93 8.97 7.1M
2025-01-14 8.72 9.01 8.72 9.00 12.1M
2025-01-13 8.56 8.78 8.53 8.72 8.6M
2025-01-10 8.78 8.88 8.63 8.64 8.2M
2025-01-09 8.76 8.90 8.73 8.79 8.6M
2025-01-08 8.89 8.89 8.61 8.83 13.5M
2025-01-07 8.85 8.98 8.78 8.89 8.7M
2025-01-06 8.83 8.98 8.77 8.86 10.5M
2025-01-03 8.90 9.07 8.82 8.85 13.6M
2025-01-02 9.05 9.16 8.80 8.86 11.5M