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 8.20 8.10 8.10 2,569.7K
09:35 8.11 8.13 8.09 8.11 1,268.2K
09:40 8.11 8.12 8.10 8.10 865.2K
09:45 8.10 8.11 8.10 8.11 390.8K
09:50 8.10 8.11 8.09 8.11 960.7K
09:55 8.10 8.11 8.09 8.09 773.4K
10:00 8.09 8.11 8.09 8.09 1,283.7K
10:05 8.09 8.11 8.09 8.10 341.3K
10:10 8.10 8.13 8.10 8.12 407.0K
10:15 8.12 8.14 8.12 8.13 435.6K
10:20 8.12 8.18 8.12 8.16 837.3K
10:25 8.16 8.17 8.14 8.15 325.3K
10:30 8.15 8.16 8.14 8.15 265.7K
10:35 8.15 8.18 8.14 8.18 424.3K
10:40 8.17 8.18 8.17 8.18 468.6K
10:45 8.17 8.18 8.15 8.16 355.1K
10:50 8.16 8.17 8.16 8.17 236.2K
10:55 8.16 8.17 8.15 8.16 293.6K
11:00 8.16 8.17 8.14 8.16 232.5K
11:05 8.16 8.16 8.14 8.14 252.5K
11:10 8.14 8.16 8.14 8.15 167.0K
11:15 8.15 8.16 8.14 8.14 194.4K
11:20 8.14 8.15 8.14 8.14 212.6K
11:25 8.14 8.16 8.14 8.15 232.9K
11:30 8.15 8.15 8.15 8.15 1.1K
13:00 8.15 8.18 8.15 8.18 500.1K
13:05 8.17 8.18 8.15 8.16 378.6K
13:10 8.16 8.18 8.15 8.18 651.2K
13:15 8.19 8.20 8.18 8.20 694.4K
13:20 8.19 8.22 8.19 8.20 1,191.4K
13:25 8.20 8.21 8.19 8.20 492.5K
13:30 8.19 8.20 8.17 8.17 292.0K
13:35 8.17 8.18 8.16 8.17 341.5K
13:40 8.17 8.17 8.16 8.16 149.5K
13:45 8.17 8.17 8.15 8.16 331.0K
13:50 8.17 8.18 8.16 8.18 301.7K
13:55 8.18 8.18 8.17 8.18 208.7K
14:00 8.18 8.18 8.16 8.18 159.9K
14:05 8.17 8.19 8.17 8.18 242.8K
14:10 8.18 8.19 8.17 8.19 334.5K
14:15 8.19 8.19 8.17 8.18 380.7K
14:20 8.18 8.20 8.18 8.19 526.6K
14:25 8.19 8.19 8.18 8.18 265.7K
14:30 8.19 8.19 8.18 8.19 498.3K
14:35 8.18 8.20 8.18 8.20 306.9K
14:40 8.20 8.20 8.18 8.18 611.8K
14:45 8.18 8.20 8.18 8.20 557.3K
14:50 8.19 8.21 8.18 8.20 961.3K
14:55 8.20 8.21 8.19 8.20 307.3K
15:40 8.20 8.20 8.20 8.20 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