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 8.29 8.30 8.27 8.28 1,610.7K
09:35 8.28 8.28 8.25 8.27 1,526.6K
09:40 8.26 8.27 8.25 8.25 869.8K
09:45 8.25 8.28 8.25 8.28 601.6K
09:50 8.28 8.29 8.27 8.28 557.0K
09:55 8.28 8.29 8.27 8.28 316.6K
10:00 8.28 8.29 8.27 8.27 358.7K
10:05 8.27 8.28 8.26 8.27 600.1K
10:10 8.27 8.28 8.26 8.26 334.7K
10:15 8.26 8.26 8.25 8.25 367.5K
10:20 8.24 8.25 8.24 8.24 715.2K
10:25 8.25 8.25 8.23 8.23 474.3K
10:30 8.24 8.25 8.23 8.23 403.5K
10:35 8.23 8.24 8.22 8.23 393.4K
10:40 8.22 8.25 8.22 8.24 303.5K
10:45 8.24 8.25 8.23 8.24 310.4K
10:50 8.24 8.24 8.22 8.23 312.1K
10:55 8.24 8.24 8.23 8.24 135.0K
11:00 8.24 8.25 8.23 8.23 150.8K
11:05 8.23 8.24 8.22 8.23 310.6K
11:10 8.23 8.25 8.22 8.23 238.7K
11:15 8.23 8.23 8.22 8.22 608.7K
11:20 8.22 8.23 8.22 8.23 249.3K
11:25 8.23 8.24 8.22 8.23 196.7K
11:30 8.24 8.24 8.24 8.24 0.5K
13:00 8.23 8.24 8.22 8.23 225.7K
13:05 8.22 8.23 8.21 8.22 539.7K
13:10 8.22 8.22 8.21 8.22 392.3K
13:15 8.22 8.22 8.20 8.21 416.0K
13:20 8.20 8.22 8.20 8.21 233.4K
13:25 8.22 8.22 8.20 8.20 179.9K
13:30 8.21 8.21 8.20 8.21 319.0K
13:35 8.21 8.21 8.19 8.19 511.6K
13:40 8.20 8.20 8.18 8.20 405.0K
13:45 8.19 8.20 8.19 8.20 76.6K
13:50 8.20 8.23 8.20 8.23 413.9K
13:55 8.23 8.23 8.21 8.21 115.2K
14:00 8.22 8.22 8.20 8.21 165.6K
14:05 8.21 8.22 8.20 8.22 139.8K
14:10 8.21 8.22 8.21 8.21 399.2K
14:15 8.22 8.22 8.21 8.21 298.9K
14:20 8.21 8.23 8.21 8.23 537.4K
14:25 8.23 8.24 8.22 8.24 305.4K
14:30 8.24 8.24 8.22 8.22 198.5K
14:35 8.22 8.25 8.22 8.23 305.8K
14:40 8.24 8.25 8.23 8.23 285.1K
14:45 8.24 8.25 8.23 8.24 316.8K
14:50 8.23 8.24 8.22 8.22 416.2K
14:55 8.22 8.24 8.22 8.23 246.8K
15:40 8.24 8.24 8.24 8.24 143.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据