中集集团

000039
🏛️ 中国 →
8.29
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 8.10 8.20 8.05 8.07 9,750.0K
09:35 8.07 8.08 8.04 8.06 3,108.7K
09:40 8.06 8.14 8.04 8.12 2,969.4K
09:45 8.13 8.15 8.10 8.14 2,249.5K
09:50 8.14 8.20 8.14 8.18 2,114.7K
09:55 8.17 8.18 8.11 8.12 1,549.7K
10:00 8.12 8.17 8.12 8.15 1,197.1K
10:05 8.16 8.17 8.13 8.15 993.0K
10:10 8.15 8.15 8.12 8.14 900.4K
10:15 8.14 8.15 8.12 8.15 802.8K
10:20 8.15 8.16 8.14 8.16 535.4K
10:25 8.16 8.17 8.15 8.15 720.0K
10:30 8.15 8.16 8.14 8.15 564.4K
10:35 8.16 8.16 8.14 8.16 353.5K
10:40 8.15 8.17 8.15 8.16 788.5K
10:45 8.16 8.16 8.13 8.13 1,003.9K
10:50 8.14 8.14 8.13 8.14 393.5K
10:55 8.14 8.14 8.13 8.14 244.2K
11:00 8.14 8.15 8.13 8.15 775.9K
11:05 8.15 8.16 8.14 8.16 565.4K
11:10 8.15 8.17 8.14 8.15 839.7K
11:15 8.15 8.15 8.13 8.15 481.8K
11:20 8.15 8.16 8.14 8.15 396.4K
11:25 8.15 8.15 8.13 8.13 503.9K
13:00 8.13 8.13 8.11 8.12 977.2K
13:05 8.11 8.12 8.10 8.10 921.7K
13:10 8.11 8.12 8.11 8.12 399.9K
13:15 8.11 8.13 8.10 8.11 1,380.3K
13:20 8.11 8.13 8.10 8.12 1,311.6K
13:25 8.12 8.12 8.08 8.08 999.3K
13:30 8.08 8.10 8.08 8.09 660.3K
13:35 8.09 8.10 8.08 8.10 602.5K
13:40 8.10 8.10 8.07 8.07 797.7K
13:45 8.07 8.09 8.06 8.06 1,162.7K
13:50 8.06 8.07 8.06 8.06 599.7K
13:55 8.07 8.08 8.06 8.07 613.4K
14:00 8.07 8.07 8.05 8.06 1,381.0K
14:05 8.04 8.07 8.04 8.06 708.4K
14:10 8.07 8.07 8.04 8.04 1,212.9K
14:15 8.04 8.06 8.04 8.06 868.8K
14:20 8.06 8.08 8.06 8.08 662.5K
14:25 8.07 8.08 8.07 8.08 420.7K
14:30 8.07 8.09 8.06 8.08 647.4K
14:35 8.07 8.08 8.06 8.08 646.1K
14:40 8.08 8.09 8.08 8.08 593.1K
14:45 8.08 8.09 8.08 8.09 918.2K
14:50 8.08 8.10 8.08 8.09 1,152.8K
14:55 8.08 8.09 8.07 8.08 228.6K
15:40 8.09 8.09 8.09 8.09 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