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 8.23 8.30 8.23 8.25 2,053.3K
09:35 8.26 8.29 8.23 8.24 1,696.1K
09:40 8.24 8.25 8.20 8.20 1,698.0K
09:45 8.20 8.21 8.18 8.19 1,306.8K
09:50 8.19 8.21 8.18 8.20 761.4K
09:55 8.20 8.21 8.18 8.19 616.2K
10:00 8.20 8.21 8.19 8.20 544.9K
10:05 8.20 8.21 8.19 8.21 545.6K
10:10 8.21 8.21 8.18 8.18 887.9K
10:15 8.18 8.20 8.18 8.19 469.0K
10:20 8.19 8.21 8.19 8.20 588.7K
10:25 8.19 8.21 8.18 8.18 299.6K
10:30 8.18 8.19 8.16 8.17 582.1K
10:35 8.16 8.17 8.15 8.15 812.1K
10:40 8.15 8.17 8.14 8.16 559.9K
10:45 8.16 8.17 8.15 8.16 203.5K
10:50 8.16 8.17 8.15 8.16 203.5K
10:55 8.16 8.17 8.15 8.15 201.6K
11:00 8.15 8.16 8.13 8.14 745.3K
11:05 8.14 8.15 8.14 8.15 145.6K
11:10 8.15 8.16 8.14 8.15 145.8K
11:15 8.15 8.16 8.15 8.16 194.4K
11:20 8.15 8.16 8.15 8.15 291.9K
11:25 8.15 8.16 8.13 8.15 351.3K
11:30 8.14 8.14 8.14 8.14 2.4K
13:00 8.14 8.16 8.14 8.15 407.9K
13:05 8.15 8.16 8.14 8.15 160.3K
13:10 8.15 8.17 8.15 8.16 174.2K
13:15 8.16 8.16 8.14 8.16 306.1K
13:20 8.16 8.16 8.14 8.15 223.0K
13:25 8.15 8.16 8.14 8.14 288.0K
13:30 8.14 8.16 8.14 8.14 460.0K
13:35 8.15 8.16 8.14 8.16 217.3K
13:40 8.16 8.18 8.16 8.17 275.0K
13:45 8.17 8.18 8.16 8.17 240.9K
13:50 8.16 8.17 8.14 8.14 1,472.3K
13:55 8.14 8.16 8.14 8.15 344.0K
14:00 8.15 8.16 8.14 8.15 83.2K
14:05 8.16 8.16 8.15 8.16 241.2K
14:10 8.16 8.16 8.15 8.16 312.2K
14:15 8.15 8.16 8.14 8.14 521.6K
14:20 8.15 8.16 8.14 8.15 289.0K
14:25 8.15 8.15 8.13 8.13 702.8K
14:30 8.13 8.14 8.11 8.12 1,025.7K
14:35 8.12 8.13 8.11 8.11 348.4K
14:40 8.11 8.12 8.10 8.10 539.1K
14:45 8.10 8.11 8.10 8.11 1,026.1K
14:50 8.10 8.12 8.10 8.11 624.8K
14:55 8.11 8.11 8.10 8.10 305.6K
15:40 8.11 8.11 8.11 8.11 196.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据