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 8.12 8.09 8.09 1,270.3K
09:35 8.09 8.09 8.07 8.08 981.5K
09:40 8.08 8.11 8.08 8.11 513.4K
09:45 8.10 8.11 8.09 8.10 399.5K
09:50 8.09 8.13 8.09 8.13 791.5K
09:55 8.13 8.13 8.11 8.11 442.1K
10:00 8.12 8.12 8.11 8.12 223.7K
10:05 8.12 8.14 8.11 8.14 565.1K
10:10 8.13 8.14 8.12 8.13 656.5K
10:15 8.13 8.13 8.12 8.12 175.8K
10:20 8.12 8.13 8.10 8.11 766.6K
10:25 8.10 8.11 8.10 8.10 503.6K
10:30 8.10 8.10 8.08 8.09 770.8K
10:35 8.09 8.11 8.09 8.10 541.1K
10:40 8.10 8.11 8.09 8.10 250.4K
10:45 8.10 8.12 8.10 8.12 383.9K
10:50 8.12 8.13 8.11 8.13 392.7K
10:55 8.12 8.12 8.11 8.12 217.5K
11:00 8.11 8.11 8.10 8.10 643.6K
11:05 8.10 8.12 8.10 8.11 173.6K
11:10 8.11 8.13 8.11 8.12 239.4K
11:15 8.12 8.13 8.11 8.13 284.2K
11:20 8.13 8.13 8.12 8.12 141.1K
11:25 8.12 8.13 8.12 8.13 159.6K
13:00 8.12 8.13 8.12 8.12 194.4K
13:05 8.12 8.14 8.12 8.13 393.7K
13:10 8.13 8.14 8.12 8.13 197.7K
13:15 8.14 8.14 8.12 8.13 423.1K
13:20 8.13 8.14 8.12 8.14 336.8K
13:25 8.13 8.14 8.13 8.13 156.4K
13:30 8.14 8.14 8.13 8.14 223.4K
13:35 8.14 8.14 8.12 8.12 473.3K
13:40 8.12 8.13 8.11 8.12 496.2K
13:45 8.12 8.12 8.10 8.11 384.5K
13:50 8.11 8.13 8.10 8.12 363.4K
13:55 8.12 8.13 8.12 8.12 257.2K
14:00 8.12 8.14 8.12 8.12 456.9K
14:05 8.13 8.14 8.12 8.13 234.3K
14:10 8.13 8.14 8.12 8.13 335.9K
14:15 8.14 8.14 8.13 8.14 168.7K
14:20 8.14 8.15 8.14 8.15 581.2K
14:25 8.15 8.16 8.14 8.15 352.9K
14:30 8.14 8.15 8.13 8.14 406.9K
14:35 8.14 8.16 8.14 8.16 410.4K
14:40 8.16 8.17 8.15 8.16 822.6K
14:45 8.15 8.16 8.14 8.15 422.9K
14:50 8.15 8.16 8.14 8.16 445.0K
14:55 8.16 8.16 8.15 8.16 175.1K
15:40 8.16 8.16 8.16 8.16 196.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据