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 8.21 8.32 8.20 8.24 4,426.1K
09:35 8.25 8.27 8.24 8.24 1,220.3K
09:40 8.24 8.26 8.23 8.25 705.9K
09:45 8.25 8.28 8.24 8.28 937.0K
09:50 8.28 8.28 8.25 8.25 624.0K
09:55 8.25 8.27 8.24 8.26 682.7K
10:00 8.27 8.28 8.25 8.25 779.2K
10:05 8.26 8.27 8.24 8.26 617.1K
10:10 8.27 8.28 8.26 8.26 483.0K
10:15 8.26 8.28 8.26 8.28 601.4K
10:20 8.27 8.32 8.27 8.30 1,838.3K
10:25 8.30 8.31 8.29 8.29 515.8K
10:30 8.30 8.30 8.28 8.29 570.3K
10:35 8.29 8.30 8.28 8.29 293.3K
10:40 8.29 8.30 8.28 8.29 366.7K
10:45 8.29 8.31 8.29 8.31 361.6K
10:50 8.30 8.31 8.29 8.30 453.9K
10:55 8.30 8.30 8.29 8.29 130.1K
11:00 8.29 8.29 8.27 8.27 524.8K
11:05 8.27 8.28 8.26 8.26 309.3K
11:10 8.26 8.27 8.26 8.27 298.4K
11:15 8.27 8.27 8.25 8.27 668.2K
11:20 8.27 8.27 8.25 8.25 238.6K
11:25 8.25 8.27 8.25 8.25 212.5K
11:30 8.25 8.25 8.25 8.25 0.3K
13:00 8.25 8.28 8.25 8.26 616.8K
13:05 8.25 8.26 8.23 8.24 449.3K
13:10 8.24 8.24 8.23 8.23 616.1K
13:15 8.23 8.25 8.23 8.24 243.6K
13:20 8.25 8.25 8.24 8.24 157.9K
13:25 8.25 8.25 8.24 8.25 445.0K
13:30 8.25 8.27 8.25 8.25 443.3K
13:35 8.26 8.26 8.24 8.24 494.7K
13:40 8.25 8.26 8.24 8.24 290.2K
13:45 8.25 8.27 8.24 8.26 355.1K
13:50 8.27 8.27 8.25 8.26 269.9K
13:55 8.26 8.27 8.25 8.25 292.8K
14:00 8.25 8.26 8.24 8.26 471.0K
14:05 8.25 8.26 8.25 8.26 276.1K
14:10 8.26 8.28 8.25 8.28 403.3K
14:15 8.28 8.28 8.27 8.27 405.8K
14:20 8.27 8.28 8.27 8.27 169.2K
14:25 8.27 8.28 8.27 8.28 368.9K
14:30 8.27 8.28 8.25 8.26 577.1K
14:35 8.26 8.26 8.25 8.25 452.9K
14:40 8.26 8.26 8.25 8.25 512.0K
14:45 8.25 8.26 8.24 8.25 621.7K
14:50 8.25 8.26 8.24 8.24 673.7K
14:55 8.25 8.25 8.24 8.25 288.1K
15:40 8.26 8.26 8.26 8.26 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