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 8.31 8.42 8.30 8.36 10,181.7K
09:35 8.36 8.38 8.32 8.35 2,652.1K
09:40 8.34 8.34 8.29 8.33 1,763.0K
09:45 8.33 8.34 8.32 8.32 1,175.6K
09:50 8.32 8.32 8.28 8.29 1,269.1K
09:55 8.28 8.28 8.23 8.23 1,260.1K
10:00 8.23 8.25 8.22 8.22 1,244.6K
10:05 8.22 8.25 8.22 8.25 720.2K
10:10 8.24 8.25 8.23 8.23 805.5K
10:15 8.23 8.25 8.23 8.24 396.3K
10:20 8.24 8.26 8.24 8.25 413.2K
10:25 8.24 8.27 8.24 8.26 423.9K
10:30 8.27 8.27 8.24 8.24 511.0K
10:35 8.24 8.26 8.24 8.26 294.8K
10:40 8.26 8.26 8.23 8.23 459.7K
10:45 8.24 8.28 8.23 8.27 656.5K
10:50 8.27 8.28 8.26 8.26 338.1K
10:55 8.26 8.28 8.26 8.28 487.4K
11:00 8.28 8.28 8.25 8.25 282.0K
11:05 8.26 8.27 8.25 8.25 367.5K
11:10 8.26 8.26 8.24 8.24 305.5K
11:15 8.25 8.25 8.22 8.23 600.0K
11:20 8.23 8.24 8.22 8.23 257.0K
11:25 8.24 8.24 8.21 8.21 554.1K
13:00 8.22 8.24 8.22 8.22 639.2K
13:05 8.22 8.29 8.22 8.29 915.8K
13:10 8.29 8.33 8.28 8.29 1,821.4K
13:15 8.28 8.30 8.27 8.28 591.1K
13:20 8.27 8.30 8.27 8.30 485.7K
13:25 8.29 8.30 8.28 8.29 402.4K
13:30 8.30 8.31 8.29 8.30 664.8K
13:35 8.29 8.30 8.28 8.28 405.9K
13:40 8.29 8.29 8.26 8.27 362.5K
13:45 8.28 8.28 8.26 8.27 442.7K
13:50 8.26 8.28 8.26 8.28 349.0K
13:55 8.27 8.28 8.27 8.28 365.1K
14:00 8.27 8.28 8.27 8.27 483.7K
14:05 8.27 8.29 8.27 8.28 453.9K
14:10 8.29 8.29 8.27 8.29 360.9K
14:15 8.28 8.29 8.28 8.29 130.3K
14:20 8.28 8.29 8.28 8.28 389.0K
14:25 8.28 8.29 8.28 8.28 290.7K
14:30 8.28 8.30 8.28 8.29 618.1K
14:35 8.28 8.30 8.28 8.28 759.8K
14:40 8.28 8.29 8.28 8.29 427.7K
14:45 8.28 8.30 8.28 8.30 1,153.0K
14:50 8.29 8.31 8.29 8.31 1,357.9K
14:55 8.31 8.31 8.30 8.31 449.6K
15:40 8.30 8.30 8.30 8.30 282.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据