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 8.22 8.22 8.17 8.18 1,596.2K
09:35 8.18 8.24 8.17 8.23 1,389.5K
09:40 8.23 8.24 8.21 8.23 821.7K
09:45 8.23 8.23 8.21 8.22 764.2K
09:50 8.23 8.26 8.23 8.26 1,861.2K
09:55 8.26 8.26 8.25 8.25 845.5K
10:00 8.25 8.29 8.24 8.27 2,077.2K
10:05 8.27 8.28 8.26 8.28 804.8K
10:10 8.28 8.28 8.27 8.27 860.8K
10:15 8.28 8.30 8.27 8.29 1,622.5K
10:20 8.29 8.32 8.29 8.30 2,199.4K
10:25 8.30 8.31 8.29 8.30 757.8K
10:30 8.30 8.30 8.27 8.28 496.1K
10:35 8.27 8.28 8.25 8.26 705.9K
10:40 8.26 8.27 8.25 8.27 455.2K
10:45 8.27 8.27 8.26 8.27 427.1K
10:50 8.27 8.28 8.26 8.28 476.0K
10:55 8.28 8.30 8.27 8.29 680.1K
11:00 8.30 8.30 8.28 8.30 654.0K
11:05 8.30 8.30 8.29 8.30 392.9K
11:10 8.29 8.30 8.28 8.30 417.5K
11:15 8.30 8.31 8.29 8.31 698.5K
11:20 8.31 8.31 8.29 8.30 525.1K
11:25 8.30 8.30 8.28 8.29 272.0K
13:00 8.29 8.30 8.27 8.28 694.2K
13:05 8.29 8.29 8.27 8.27 307.7K
13:10 8.28 8.28 8.26 8.27 432.3K
13:15 8.26 8.28 8.26 8.28 467.7K
13:20 8.27 8.28 8.27 8.27 331.4K
13:25 8.27 8.29 8.26 8.28 335.2K
13:30 8.27 8.28 8.26 8.26 344.1K
13:35 8.26 8.26 8.24 8.26 562.3K
13:40 8.25 8.26 8.25 8.25 192.5K
13:45 8.25 8.26 8.23 8.25 890.0K
13:50 8.26 8.27 8.25 8.27 583.3K
13:55 8.26 8.27 8.23 8.23 513.9K
14:00 8.23 8.24 8.22 8.24 540.7K
14:05 8.25 8.25 8.23 8.23 299.4K
14:10 8.23 8.23 8.21 8.22 390.3K
14:15 8.22 8.23 8.20 8.20 575.9K
14:20 8.21 8.22 8.20 8.21 924.4K
14:25 8.22 8.22 8.19 8.20 660.8K
14:30 8.20 8.21 8.18 8.19 549.0K
14:35 8.18 8.19 8.17 8.18 843.7K
14:40 8.18 8.20 8.17 8.20 647.7K
14:45 8.19 8.20 8.17 8.20 672.2K
14:50 8.20 8.20 8.18 8.19 768.1K
14:55 8.20 8.20 8.18 8.19 323.7K
15:40 8.18 8.18 8.18 8.18 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