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 8.18 8.29 8.16 8.27 4,862.5K
09:35 8.27 8.29 8.23 8.23 2,213.5K
09:40 8.23 8.28 8.23 8.27 1,532.6K
09:45 8.26 8.27 8.24 8.25 1,171.6K
09:50 8.25 8.29 8.24 8.26 2,074.5K
09:55 8.26 8.28 8.26 8.28 726.0K
10:00 8.28 8.29 8.27 8.29 807.7K
10:05 8.29 8.31 8.27 8.28 2,999.2K
10:10 8.27 8.27 8.23 8.23 1,182.8K
10:15 8.24 8.24 8.21 8.21 1,195.2K
10:20 8.22 8.22 8.19 8.20 1,027.4K
10:25 8.20 8.21 8.19 8.21 634.3K
10:30 8.21 8.21 8.17 8.18 1,289.0K
10:35 8.18 8.19 8.17 8.18 737.8K
10:40 8.19 8.20 8.18 8.19 782.8K
10:45 8.19 8.20 8.18 8.19 429.5K
10:50 8.19 8.20 8.18 8.20 320.6K
10:55 8.19 8.21 8.18 8.20 357.0K
11:00 8.20 8.22 8.19 8.22 289.0K
11:05 8.22 8.23 8.20 8.22 395.8K
11:10 8.22 8.23 8.21 8.22 228.8K
11:15 8.22 8.22 8.20 8.20 543.1K
11:20 8.20 8.20 8.18 8.19 331.8K
11:25 8.19 8.20 8.18 8.19 292.1K
11:30 8.19 8.19 8.19 8.19 0.7K
13:00 8.19 8.19 8.18 8.19 363.3K
13:05 8.19 8.20 8.18 8.18 432.3K
13:10 8.19 8.19 8.17 8.19 661.1K
13:15 8.18 8.20 8.18 8.18 340.2K
13:20 8.18 8.19 8.18 8.19 263.0K
13:25 8.19 8.20 8.18 8.19 387.0K
13:30 8.19 8.20 8.18 8.19 574.4K
13:35 8.20 8.20 8.19 8.20 479.6K
13:40 8.19 8.20 8.19 8.20 248.5K
13:45 8.19 8.20 8.19 8.19 364.5K
13:50 8.20 8.21 8.19 8.20 458.1K
13:55 8.21 8.22 8.20 8.20 403.6K
14:00 8.21 8.22 8.20 8.22 314.1K
14:05 8.22 8.22 8.21 8.21 388.2K
14:10 8.22 8.22 8.21 8.21 324.5K
14:15 8.21 8.22 8.20 8.22 631.5K
14:20 8.21 8.22 8.21 8.21 439.5K
14:25 8.21 8.22 8.21 8.22 360.4K
14:30 8.22 8.22 8.20 8.20 856.7K
14:35 8.20 8.22 8.20 8.21 375.6K
14:40 8.21 8.23 8.21 8.23 649.7K
14:45 8.22 8.23 8.22 8.22 599.7K
14:50 8.23 8.23 8.22 8.22 844.0K
14:55 8.22 8.23 8.22 8.23 332.0K
15:40 8.23 8.23 8.23 8.23 238.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据