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 8.07 8.24 8.06 8.23 6,537.7K
09:35 8.23 8.27 8.22 8.24 6,615.3K
09:40 8.24 8.27 8.18 8.19 2,508.0K
09:45 8.19 8.19 8.11 8.13 2,145.9K
09:50 8.13 8.13 8.11 8.12 1,079.2K
09:55 8.12 8.12 8.10 8.12 872.3K
10:00 8.12 8.13 8.10 8.10 1,104.4K
10:05 8.10 8.13 8.10 8.12 835.1K
10:10 8.12 8.14 8.12 8.13 449.4K
10:15 8.14 8.15 8.13 8.15 490.9K
10:20 8.14 8.15 8.12 8.12 821.4K
10:25 8.13 8.14 8.12 8.13 613.8K
10:30 8.12 8.13 8.11 8.12 424.6K
10:35 8.12 8.13 8.11 8.11 239.7K
10:40 8.11 8.11 8.10 8.11 602.2K
10:45 8.11 8.13 8.10 8.12 365.5K
10:50 8.12 8.13 8.12 8.12 384.6K
10:55 8.12 8.12 8.11 8.11 275.7K
11:00 8.12 8.12 8.10 8.11 439.8K
11:05 8.11 8.15 8.11 8.15 751.2K
11:10 8.15 8.16 8.13 8.13 390.2K
11:15 8.13 8.14 8.11 8.13 304.2K
11:20 8.13 8.14 8.13 8.13 266.1K
11:25 8.13 8.15 8.13 8.14 276.2K
11:30 8.14 8.14 8.14 8.14 0.1K
13:00 8.14 8.20 8.13 8.17 1,708.9K
13:05 8.17 8.20 8.17 8.19 765.4K
13:10 8.19 8.19 8.17 8.17 321.0K
13:15 8.17 8.18 8.16 8.17 821.6K
13:20 8.17 8.17 8.15 8.16 374.4K
13:25 8.15 8.17 8.15 8.16 428.4K
13:30 8.16 8.17 8.15 8.15 338.6K
13:35 8.15 8.16 8.14 8.14 433.0K
13:40 8.14 8.15 8.12 8.12 845.7K
13:45 8.13 8.13 8.12 8.12 380.9K
13:50 8.12 8.13 8.12 8.13 280.1K
13:55 8.12 8.13 8.12 8.12 178.5K
14:00 8.12 8.13 8.11 8.12 587.1K
14:05 8.13 8.14 8.12 8.14 233.8K
14:10 8.13 8.14 8.12 8.14 383.2K
14:15 8.13 8.14 8.13 8.13 299.2K
14:20 8.13 8.15 8.13 8.14 287.4K
14:25 8.14 8.15 8.13 8.14 262.9K
14:30 8.14 8.15 8.14 8.15 359.8K
14:35 8.14 8.15 8.14 8.14 442.3K
14:40 8.14 8.15 8.13 8.13 484.2K
14:45 8.13 8.14 8.13 8.14 654.3K
14:50 8.14 8.14 8.13 8.13 913.1K
14:55 8.13 8.14 8.12 8.13 605.9K
15:40 8.14 8.14 8.14 8.14 347.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据