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 8.30 8.36 8.29 8.34 4,122.0K
09:35 8.35 8.35 8.30 8.33 1,990.2K
09:40 8.33 8.34 8.30 8.30 1,596.0K
09:45 8.30 8.31 8.28 8.30 1,376.8K
09:50 8.30 8.35 8.30 8.34 1,579.1K
09:55 8.33 8.34 8.30 8.30 989.6K
10:00 8.30 8.32 8.28 8.30 1,125.2K
10:05 8.30 8.31 8.29 8.30 837.9K
10:10 8.30 8.33 8.29 8.33 1,065.5K
10:15 8.32 8.35 8.32 8.33 834.6K
10:20 8.33 8.34 8.32 8.32 528.5K
10:25 8.32 8.32 8.28 8.28 795.8K
10:30 8.28 8.30 8.28 8.29 872.8K
10:35 8.29 8.31 8.28 8.30 815.0K
10:40 8.29 8.30 8.28 8.29 652.4K
10:45 8.29 8.30 8.28 8.29 493.0K
10:50 8.29 8.30 8.29 8.29 412.8K
10:55 8.29 8.32 8.29 8.32 818.8K
11:00 8.32 8.35 8.32 8.34 1,413.9K
11:05 8.34 8.34 8.31 8.32 326.0K
11:10 8.31 8.32 8.30 8.31 309.0K
11:15 8.31 8.32 8.30 8.31 304.5K
11:20 8.30 8.31 8.29 8.29 613.1K
11:25 8.29 8.30 8.29 8.29 510.1K
11:30 8.29 8.29 8.29 8.29 0.3K
13:00 8.29 8.31 8.29 8.29 541.0K
13:05 8.29 8.29 8.28 8.28 546.8K
13:10 8.28 8.28 8.27 8.27 556.6K
13:15 8.27 8.28 8.26 8.28 542.9K
13:20 8.27 8.28 8.26 8.27 417.8K
13:25 8.27 8.28 8.26 8.27 340.1K
13:30 8.27 8.27 8.25 8.27 727.5K
13:35 8.26 8.28 8.26 8.28 588.9K
13:40 8.27 8.28 8.27 8.28 286.6K
13:45 8.27 8.28 8.26 8.26 244.4K
13:50 8.26 8.27 8.26 8.26 547.0K
13:55 8.26 8.26 8.25 8.25 581.1K
14:00 8.25 8.25 8.22 8.22 1,030.7K
14:05 8.22 8.24 8.22 8.23 491.8K
14:10 8.23 8.24 8.22 8.22 444.9K
14:15 8.23 8.24 8.22 8.24 539.2K
14:20 8.24 8.25 8.23 8.25 315.2K
14:25 8.24 8.25 8.23 8.24 419.1K
14:30 8.24 8.25 8.23 8.24 616.3K
14:35 8.24 8.25 8.24 8.25 615.7K
14:40 8.25 8.25 8.23 8.24 695.5K
14:45 8.24 8.24 8.23 8.24 624.8K
14:50 8.23 8.24 8.21 8.23 1,409.0K
14:55 8.22 8.23 8.21 8.21 855.8K
15:40 8.20 8.20 8.20 8.20 1,092.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据