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 8.16 8.22 8.16 8.21 1,939.3K
09:35 8.21 8.25 8.19 8.23 1,718.9K
09:40 8.23 8.25 8.22 8.23 1,182.9K
09:45 8.23 8.24 8.19 8.20 673.3K
09:50 8.19 8.21 8.18 8.18 577.3K
09:55 8.18 8.19 8.16 8.18 590.3K
10:00 8.18 8.20 8.17 8.17 481.6K
10:05 8.17 8.19 8.16 8.18 429.2K
10:10 8.18 8.20 8.18 8.18 363.7K
10:15 8.18 8.20 8.18 8.19 354.0K
10:20 8.19 8.22 8.19 8.22 719.5K
10:25 8.22 8.23 8.19 8.19 405.5K
10:30 8.19 8.25 8.19 8.24 901.7K
10:35 8.25 8.25 8.23 8.23 782.7K
10:40 8.24 8.25 8.23 8.23 520.8K
10:45 8.24 8.24 8.21 8.22 559.8K
10:50 8.22 8.25 8.22 8.23 466.2K
10:55 8.23 8.24 8.21 8.23 295.1K
11:00 8.22 8.23 8.21 8.22 350.5K
11:05 8.23 8.24 8.22 8.22 338.6K
11:10 8.22 8.23 8.22 8.22 246.4K
11:15 8.23 8.24 8.22 8.24 235.0K
11:20 8.24 8.25 8.23 8.24 673.6K
11:25 8.24 8.24 8.23 8.23 214.2K
11:30 8.23 8.23 8.23 8.23 10.6K
13:00 8.23 8.25 8.22 8.22 454.7K
13:05 8.22 8.23 8.20 8.20 327.7K
13:10 8.20 8.21 8.19 8.20 349.0K
13:15 8.20 8.22 8.19 8.21 370.2K
13:20 8.21 8.22 8.20 8.21 227.1K
13:25 8.20 8.21 8.20 8.21 226.7K
13:30 8.20 8.21 8.19 8.19 314.0K
13:35 8.19 8.20 8.19 8.19 308.1K
13:40 8.19 8.22 8.19 8.21 331.6K
13:45 8.21 8.22 8.20 8.20 280.6K
13:50 8.20 8.21 8.19 8.20 396.0K
13:55 8.20 8.21 8.19 8.20 334.4K
14:00 8.20 8.21 8.19 8.20 453.5K
14:05 8.19 8.21 8.18 8.19 491.6K
14:10 8.19 8.20 8.18 8.20 342.2K
14:15 8.20 8.21 8.19 8.19 536.6K
14:20 8.19 8.21 8.19 8.21 487.8K
14:25 8.21 8.21 8.19 8.21 477.4K
14:30 8.20 8.21 8.19 8.20 506.1K
14:35 8.19 8.20 8.18 8.19 456.3K
14:40 8.19 8.20 8.17 8.19 436.2K
14:45 8.20 8.20 8.18 8.20 652.0K
14:50 8.20 8.22 8.19 8.22 545.5K
14:55 8.21 8.22 8.20 8.21 186.3K
15:40 8.21 8.21 8.21 8.21 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