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 8.22 8.26 8.20 8.22 1,170.0K
09:35 8.22 8.24 8.21 8.23 520.2K
09:40 8.22 8.27 8.22 8.26 756.6K
09:45 8.26 8.27 8.24 8.24 1,069.8K
09:50 8.25 8.25 8.22 8.23 487.8K
09:55 8.22 8.23 8.19 8.19 695.6K
10:00 8.19 8.21 8.19 8.21 567.0K
10:05 8.20 8.22 8.19 8.21 605.3K
10:10 8.20 8.22 8.19 8.20 458.6K
10:15 8.20 8.24 8.19 8.23 479.5K
10:20 8.22 8.24 8.22 8.23 440.0K
10:25 8.22 8.24 8.21 8.23 522.6K
10:30 8.23 8.24 8.22 8.23 361.6K
10:35 8.22 8.23 8.21 8.22 246.1K
10:40 8.22 8.24 8.22 8.23 347.7K
10:45 8.22 8.23 8.21 8.23 163.1K
10:50 8.21 8.23 8.21 8.22 188.6K
10:55 8.21 8.22 8.20 8.21 175.9K
11:00 8.22 8.22 8.20 8.21 215.0K
11:05 8.21 8.22 8.20 8.20 166.5K
11:10 8.20 8.22 8.20 8.20 154.8K
11:15 8.20 8.21 8.20 8.20 98.5K
11:20 8.21 8.21 8.19 8.20 531.6K
11:25 8.20 8.22 8.20 8.21 247.8K
13:00 8.21 8.22 8.20 8.22 331.2K
13:05 8.21 8.22 8.20 8.21 215.3K
13:10 8.21 8.23 8.19 8.21 419.4K
13:15 8.22 8.23 8.20 8.21 278.8K
13:20 8.21 8.21 8.19 8.20 320.4K
13:25 8.21 8.21 8.19 8.20 205.6K
13:30 8.20 8.21 8.19 8.20 403.3K
13:35 8.20 8.21 8.19 8.21 229.7K
13:40 8.20 8.21 8.19 8.19 204.2K
13:45 8.19 8.20 8.18 8.19 619.3K
13:50 8.19 8.21 8.18 8.20 335.5K
13:55 8.20 8.21 8.19 8.19 226.7K
14:00 8.20 8.20 8.18 8.19 362.9K
14:05 8.18 8.18 8.16 8.17 546.9K
14:10 8.17 8.17 8.16 8.17 191.2K
14:15 8.16 8.17 8.15 8.16 623.2K
14:20 8.16 8.17 8.15 8.16 442.7K
14:25 8.16 8.18 8.16 8.17 528.4K
14:30 8.17 8.17 8.14 8.15 566.5K
14:35 8.14 8.16 8.14 8.15 650.1K
14:40 8.15 8.16 8.14 8.15 554.9K
14:45 8.15 8.15 8.14 8.14 999.5K
14:50 8.14 8.15 8.13 8.15 1,549.2K
14:55 8.15 8.16 8.14 8.14 267.6K
15:40 8.14 8.14 8.14 8.14 135.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据