中集集团

000039
🏛️ 中国 →
7.99
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 7.80 7.81 7.78 7.78 708.5K
09:35 7.78 7.81 7.78 7.80 985.7K
09:40 7.80 7.82 7.79 7.80 495.5K
09:45 7.80 7.82 7.80 7.82 528.0K
09:50 7.82 7.83 7.81 7.81 505.6K
09:55 7.82 7.82 7.80 7.82 675.5K
10:00 7.81 7.82 7.80 7.81 451.9K
10:05 7.81 7.81 7.78 7.78 547.3K
10:10 7.79 7.80 7.78 7.79 272.5K
10:15 7.79 7.80 7.78 7.78 542.2K
10:20 7.79 7.80 7.78 7.78 401.1K
10:25 7.79 7.80 7.78 7.80 181.3K
10:30 7.80 7.84 7.79 7.83 1,238.2K
10:35 7.82 7.87 7.82 7.85 3,195.4K
10:40 7.84 7.85 7.83 7.84 511.7K
10:45 7.84 7.98 7.83 7.95 5,626.0K
10:50 7.96 7.96 7.91 7.92 3,367.8K
10:55 7.92 7.92 7.90 7.92 622.9K
11:00 7.92 7.99 7.91 7.99 6,225.2K
11:05 7.99 8.02 7.96 7.96 4,686.0K
11:10 7.97 7.97 7.94 7.95 912.8K
11:15 7.94 7.95 7.93 7.93 715.5K
11:20 7.93 7.93 7.91 7.93 878.8K
11:25 7.92 7.93 7.90 7.91 567.5K
11:30 7.90 7.90 7.90 7.90 1.8K
13:00 7.90 7.91 7.88 7.89 962.8K
13:05 7.88 7.89 7.86 7.86 637.0K
13:10 7.86 7.87 7.86 7.86 520.5K
13:15 7.87 7.87 7.85 7.86 898.0K
13:20 7.85 7.88 7.85 7.87 819.9K
13:25 7.87 7.88 7.86 7.86 437.4K
13:30 7.87 7.87 7.86 7.86 970.9K
13:35 7.86 7.91 7.86 7.91 764.9K
13:40 7.90 7.91 7.88 7.88 336.5K
13:45 7.89 7.90 7.88 7.89 285.4K
13:50 7.89 7.92 7.89 7.91 600.8K
13:55 7.90 7.91 7.89 7.90 282.1K
14:00 7.90 7.91 7.89 7.90 281.4K
14:05 7.91 7.91 7.89 7.90 235.3K
14:10 7.90 7.90 7.89 7.90 317.8K
14:15 7.90 7.90 7.88 7.89 440.7K
14:20 7.88 7.89 7.87 7.87 246.3K
14:25 7.87 7.90 7.87 7.89 554.4K
14:30 7.89 7.89 7.88 7.88 273.2K
14:35 7.89 7.89 7.87 7.88 461.3K
14:40 7.88 7.89 7.87 7.88 931.5K
14:45 7.88 7.88 7.86 7.86 636.3K
14:50 7.87 7.88 7.86 7.87 837.2K
14:55 7.87 7.88 7.86 7.88 272.9K
15:40 7.86 7.86 7.86 7.86 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.83 8.07 7.83 7.99 55.2M
2025-09-25 7.81 8.02 7.77 7.86 48.0M
2025-09-24 7.71 7.83 7.71 7.82 21.5M
2025-09-23 7.81 7.86 7.67 7.75 30.0M
2025-09-22 7.88 7.93 7.80 7.83 28.0M
2025-09-19 7.79 7.90 7.76 7.89 32.3M
2025-09-18 7.92 7.95 7.77 7.79 41.6M
2025-09-17 7.91 8.00 7.88 7.95 35.0M
2025-09-16 7.94 7.96 7.86 7.92 28.6M
2025-09-15 8.02 8.06 7.92 7.93 31.9M
2025-09-12 7.94 8.17 7.90 8.04 60.7M
2025-09-11 7.84 7.94 7.81 7.94 37.9M
2025-09-10 7.91 7.92 7.81 7.86 37.8M
2025-09-09 7.92 7.94 7.83 7.90 28.6M
2025-09-08 7.87 7.95 7.86 7.94 35.8M
2025-09-05 7.83 7.88 7.79 7.87 32.1M
2025-09-04 7.82 7.84 7.74 7.82 45.5M
2025-09-03 7.93 7.97 7.72 7.81 48.2M
2025-09-02 8.05 8.10 7.88 7.93 61.0M
2025-09-01 8.12 8.14 8.03 8.07 51.3M
2025-08-29 8.22 8.27 8.10 8.14 64.4M
2025-08-28 8.11 8.26 8.01 8.21 67.0M
2025-08-27 8.30 8.31 8.10 8.11 53.5M
2025-08-26 8.24 8.32 8.16 8.28 64.0M
2025-08-25 8.18 8.23 8.14 8.22 62.2M
2025-08-22 8.17 8.19 8.07 8.15 51.7M
2025-08-21 8.08 8.22 8.08 8.15 76.5M
2025-08-20 8.03 8.08 8.02 8.07 44.3M
2025-08-19 8.07 8.09 8.03 8.06 37.0M
2025-08-18 8.10 8.12 8.05 8.07 49.8M
2025-08-15 8.01 8.15 8.00 8.10 77.4M
2025-08-14 8.16 8.17 7.98 8.00 51.1M
2025-08-13 8.19 8.20 8.14 8.16 37.4M
2025-08-12 8.16 8.18 8.13 8.18 27.8M
2025-08-11 8.20 8.22 8.14 8.16 35.2M
2025-08-08 8.14 8.21 8.13 8.18 27.1M
2025-08-07 8.18 8.19 8.11 8.14 28.0M
2025-08-06 8.19 8.20 8.12 8.17 30.8M
2025-08-05 8.19 8.22 8.16 8.19 27.0M
2025-08-04 8.14 8.20 8.11 8.19 35.1M
2025-08-01 8.20 8.24 8.13 8.17 32.3M
2025-07-31 8.37 8.38 8.19 8.21 55.3M
2025-07-30 8.38 8.54 8.34 8.37 60.4M
2025-07-29 8.34 8.41 8.30 8.39 40.3M
2025-07-28 8.31 8.35 8.23 8.34 48.5M
2025-07-25 8.30 8.38 8.24 8.30 43.6M
2025-07-24 8.19 8.33 8.18 8.30 60.7M
2025-07-23 8.26 8.29 8.15 8.18 63.5M
2025-07-22 8.12 8.24 8.08 8.24 66.5M
2025-07-21 8.04 8.14 8.01 8.11 52.8M
2025-07-18 7.95 8.08 7.92 8.04 50.2M
2025-07-17 7.95 7.97 7.91 7.94 28.7M
2025-07-16 7.90 8.01 7.88 7.93 32.6M
2025-07-15 7.97 8.00 7.84 7.92 49.0M
2025-07-14 7.94 8.02 7.94 7.99 38.2M
2025-07-11 7.95 7.98 7.91 7.94 57.5M
2025-07-10 8.03 8.11 8.02 8.09 33.2M
2025-07-09 8.07 8.09 8.03 8.04 31.8M
2025-07-08 8.03 8.06 8.00 8.06 28.0M
2025-07-07 8.00 8.06 7.96 8.03 29.8M
2025-07-04 8.10 8.10 8.00 8.02 51.6M
2025-07-03 8.30 8.30 8.10 8.11 85.9M
2025-07-02 8.05 8.36 8.05 8.30 151.8M
2025-07-01 7.86 7.90 7.83 7.89 30.6M
2025-06-30 7.88 7.89 7.82 7.86 32.5M
2025-06-27 7.85 7.93 7.85 7.87 36.6M
2025-06-26 7.86 7.92 7.82 7.87 47.2M
2025-06-25 7.84 7.87 7.79 7.86 36.5M
2025-06-24 7.79 7.84 7.77 7.84 46.0M
2025-06-23 7.69 7.94 7.67 7.85 57.2M
2025-06-20 7.69 7.73 7.66 7.72 25.4M
2025-06-19 7.70 7.76 7.66 7.71 31.6M
2025-06-18 7.80 7.80 7.67 7.74 38.4M
2025-06-17 7.80 7.82 7.74 7.81 27.3M
2025-06-16 7.89 7.93 7.78 7.83 40.1M
2025-06-13 7.74 7.90 7.73 7.88 58.1M
2025-06-12 7.77 7.79 7.72 7.77 26.3M
2025-06-11 7.76 7.84 7.75 7.79 33.2M
2025-06-10 7.82 7.86 7.67 7.74 48.5M
2025-06-09 7.75 7.83 7.75 7.80 30.2M
2025-06-06 7.77 7.78 7.72 7.75 21.8M
2025-06-05 7.75 7.81 7.72 7.76 30.0M
2025-06-04 7.74 7.82 7.70 7.76 32.7M
2025-06-03 7.70 7.75 7.66 7.74 22.7M
2025-05-30 7.80 7.81 7.72 7.73 28.5M
2025-05-29 7.79 7.86 7.76 7.83 30.3M
2025-05-28 7.73 7.79 7.71 7.77 22.8M
2025-05-27 7.81 7.82 7.66 7.74 41.5M
2025-05-26 7.92 7.94 7.79 7.81 38.9M
2025-05-23 7.90 8.03 7.90 7.92 36.5M
2025-05-22 8.03 8.09 7.89 7.91 46.4M
2025-05-21 8.06 8.06 8.01 8.05 34.5M
2025-05-20 8.09 8.14 8.00 8.08 50.0M
2025-05-19 8.16 8.29 8.09 8.11 61.4M
2025-05-16 8.44 8.45 8.16 8.22 90.1M
2025-05-15 8.55 8.76 8.36 8.39 145.7M
2025-05-14 8.00 8.36 7.99 8.35 111.6M
2025-05-13 8.19 8.23 7.97 8.02 74.3M
2025-05-12 7.78 7.99 7.76 7.99 82.1M
2025-05-09 7.80 7.81 7.67 7.69 33.6M
2025-05-08 7.71 7.85 7.68 7.79 46.1M
2025-05-07 7.85 7.86 7.67 7.72 63.5M
2025-05-06 7.58 7.81 7.57 7.79 72.9M
2025-04-30 7.58 7.59 7.54 7.55 34.0M
2025-04-29 7.63 7.64 7.57 7.59 34.1M
2025-04-28 7.59 7.62 7.56 7.58 32.3M
2025-04-25 7.61 7.65 7.56 7.59 41.3M
2025-04-24 7.64 7.75 7.55 7.60 59.7M
2025-04-23 7.58 7.63 7.54 7.60 47.1M
2025-04-22 7.55 7.59 7.52 7.54 33.1M
2025-04-21 7.51 7.59 7.49 7.57 36.4M
2025-04-18 7.48 7.54 7.43 7.50 31.7M
2025-04-17 7.60 7.64 7.50 7.50 54.4M
2025-04-16 7.77 7.87 7.60 7.68 88.9M
2025-04-15 7.67 7.67 7.50 7.55 36.8M
2025-04-14 7.65 7.71 7.61 7.66 44.5M
2025-04-11 7.60 7.68 7.53 7.58 48.9M
2025-04-10 7.66 7.74 7.53 7.62 65.4M
2025-04-09 7.28 7.55 7.04 7.49 72.9M
2025-04-08 7.37 7.48 7.23 7.38 95.1M
2025-04-07 7.70 7.86 7.54 7.54 49.7M
2025-04-03 8.48 8.56 8.36 8.38 46.8M
2025-04-02 8.64 8.70 8.55 8.56 50.3M
2025-04-01 8.78 8.91 8.64 8.65 67.8M
2025-03-31 9.00 9.00 8.75 8.79 69.8M
2025-03-28 9.23 9.25 8.95 9.00 71.2M
2025-03-27 9.20 9.24 9.01 9.18 73.6M
2025-03-26 9.41 9.62 9.21 9.24 96.1M
2025-03-25 9.99 9.99 9.50 9.54 132.8M
2025-03-24 10.03 10.15 9.40 10.07 198.5M
2025-03-21 9.13 9.68 9.11 9.56 134.6M
2025-03-20 9.05 9.24 9.00 9.13 67.9M
2025-03-19 9.10 9.12 8.98 9.01 59.0M
2025-03-18 8.98 9.11 8.80 9.03 81.4M
2025-03-17 9.13 9.35 8.86 8.89 133.5M
2025-03-14 8.53 8.80 8.49 8.74 64.8M
2025-03-13 8.30 8.38 8.26 8.38 18.4M
2025-03-12 8.32 8.34 8.24 8.30 17.1M
2025-03-11 8.26 8.33 8.20 8.32 15.1M
2025-03-10 8.40 8.41 8.28 8.30 20.4M
2025-03-07 8.32 8.49 8.28 8.42 29.9M
2025-03-06 8.30 8.32 8.20 8.31 23.7M
2025-03-05 8.26 8.31 8.18 8.28 16.2M
2025-03-04 8.17 8.25 8.12 8.23 17.0M
2025-03-03 8.16 8.25 8.14 8.21 24.7M
2025-02-28 8.23 8.27 8.12 8.14 21.9M
2025-02-27 8.30 8.31 8.18 8.24 19.5M
2025-02-26 8.28 8.32 8.25 8.29 21.8M
2025-02-25 8.22 8.32 8.20 8.26 28.0M
2025-02-24 8.31 8.37 8.20 8.20 39.5M
2025-02-21 8.28 8.43 8.21 8.30 42.0M
2025-02-20 8.17 8.19 8.08 8.09 22.1M
2025-02-19 8.20 8.23 8.15 8.19 22.5M
2025-02-18 8.21 8.32 8.17 8.18 35.0M
2025-02-17 8.17 8.22 8.08 8.20 24.6M
2025-02-14 8.10 8.17 8.07 8.16 20.4M
2025-02-13 8.25 8.30 8.10 8.11 26.7M
2025-02-12 8.18 8.31 8.15 8.23 37.8M
2025-02-11 8.07 8.28 8.06 8.14 41.5M
2025-02-10 8.04 8.12 8.02 8.05 36.4M
2025-02-07 7.95 8.09 7.90 8.05 42.4M
2025-02-06 8.04 8.09 7.86 7.97 43.5M
2025-02-05 8.14 8.20 8.03 8.09 53.9M
2025-01-27 7.81 8.24 7.81 8.17 80.1M
2025-01-24 7.55 7.63 7.54 7.56 20.0M
2025-01-23 7.57 7.64 7.55 7.55 20.6M
2025-01-22 7.58 7.58 7.48 7.52 12.4M
2025-01-21 7.68 7.70 7.54 7.59 13.5M
2025-01-20 7.67 7.74 7.63 7.67 15.0M
2025-01-17 7.58 7.67 7.54 7.64 11.5M
2025-01-16 7.58 7.65 7.53 7.60 14.4M
2025-01-15 7.58 7.62 7.53 7.55 14.8M
2025-01-14 7.35 7.59 7.33 7.58 20.3M
2025-01-13 7.31 7.40 7.29 7.35 16.0M
2025-01-10 7.40 7.45 7.33 7.33 14.0M
2025-01-09 7.48 7.50 7.39 7.40 15.5M
2025-01-08 7.51 7.55 7.36 7.50 23.5M
2025-01-07 7.52 7.60 7.45 7.51 16.9M
2025-01-06 7.48 7.57 7.44 7.56 18.1M
2025-01-03 7.58 7.69 7.46 7.48 24.4M
2025-01-02 7.77 7.80 7.49 7.55 26.2M