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 8.28 8.32 8.27 8.31 1,884.1K
09:35 8.31 8.31 8.28 8.28 940.9K
09:40 8.29 8.30 8.26 8.30 965.6K
09:45 8.30 8.31 8.28 8.28 556.3K
09:50 8.28 8.29 8.26 8.28 389.1K
09:55 8.27 8.28 8.26 8.27 451.0K
10:00 8.27 8.28 8.26 8.28 384.0K
10:05 8.28 8.28 8.26 8.26 272.5K
10:10 8.26 8.28 8.26 8.28 201.2K
10:15 8.27 8.28 8.27 8.27 334.5K
10:20 8.27 8.28 8.26 8.26 304.5K
10:25 8.27 8.27 8.25 8.26 239.2K
10:30 8.26 8.28 8.26 8.28 331.9K
10:35 8.28 8.28 8.27 8.27 277.5K
10:40 8.27 8.28 8.27 8.27 212.3K
10:45 8.27 8.28 8.26 8.27 133.1K
10:50 8.28 8.28 8.26 8.27 314.2K
10:55 8.27 8.29 8.27 8.28 574.1K
11:00 8.28 8.29 8.27 8.28 349.0K
11:05 8.29 8.30 8.28 8.29 467.5K
11:10 8.29 8.29 8.28 8.28 223.9K
11:15 8.29 8.29 8.26 8.26 246.2K
11:20 8.27 8.28 8.25 8.27 493.4K
11:25 8.26 8.27 8.25 8.26 232.6K
11:30 8.25 8.25 8.25 8.25 10.8K
13:00 8.25 8.30 8.25 8.28 950.8K
13:05 8.29 8.30 8.28 8.29 425.8K
13:10 8.28 8.29 8.27 8.28 207.6K
13:15 8.27 8.29 8.27 8.28 236.7K
13:20 8.28 8.29 8.27 8.28 244.3K
13:25 8.28 8.29 8.27 8.28 249.0K
13:30 8.29 8.31 8.28 8.29 1,199.9K
13:35 8.29 8.30 8.29 8.29 292.0K
13:40 8.29 8.31 8.29 8.31 585.1K
13:45 8.31 8.31 8.29 8.29 512.2K
13:50 8.29 8.31 8.29 8.31 447.4K
13:55 8.30 8.31 8.29 8.29 224.5K
14:00 8.30 8.30 8.27 8.27 341.1K
14:05 8.28 8.29 8.27 8.27 284.9K
14:10 8.27 8.29 8.27 8.28 205.8K
14:15 8.28 8.29 8.27 8.29 808.6K
14:20 8.29 8.29 8.27 8.28 282.3K
14:25 8.28 8.29 8.27 8.29 408.0K
14:30 8.27 8.29 8.27 8.29 386.9K
14:35 8.28 8.29 8.28 8.28 588.3K
14:40 8.29 8.29 8.27 8.28 370.0K
14:45 8.28 8.30 8.27 8.29 485.1K
14:50 8.28 8.29 8.27 8.28 530.3K
14:55 8.28 8.30 8.28 8.29 539.5K
15:40 8.29 8.29 8.29 8.29 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