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 8.20 8.15 8.19 697.5K
09:35 8.19 8.20 8.16 8.16 1,040.6K
09:40 8.16 8.17 8.12 8.13 761.8K
09:45 8.13 8.20 8.12 8.19 558.7K
09:50 8.18 8.20 8.18 8.19 420.2K
09:55 8.19 8.19 8.17 8.18 829.2K
10:00 8.18 8.20 8.17 8.19 285.4K
10:05 8.19 8.21 8.19 8.20 452.3K
10:10 8.20 8.23 8.20 8.23 427.5K
10:15 8.22 8.23 8.21 8.23 365.5K
10:20 8.23 8.24 8.22 8.22 399.4K
10:25 8.23 8.23 8.22 8.23 244.4K
10:30 8.22 8.23 8.21 8.21 302.0K
10:35 8.21 8.21 8.19 8.19 336.6K
10:40 8.19 8.22 8.19 8.21 257.5K
10:45 8.21 8.22 8.21 8.21 189.7K
10:50 8.21 8.23 8.21 8.21 265.6K
10:55 8.22 8.22 8.19 8.19 228.2K
11:00 8.19 8.22 8.19 8.21 330.3K
11:05 8.20 8.21 8.20 8.20 109.2K
11:10 8.21 8.23 8.20 8.20 247.2K
11:15 8.20 8.23 8.20 8.22 243.1K
11:20 8.22 8.24 8.21 8.21 459.7K
11:25 8.22 8.23 8.21 8.21 149.6K
11:30 8.21 8.21 8.21 8.21 0.5K
13:00 8.22 8.23 8.21 8.23 406.3K
13:05 8.23 8.23 8.22 8.22 192.5K
13:10 8.22 8.24 8.22 8.23 510.2K
13:15 8.23 8.24 8.22 8.22 240.6K
13:20 8.22 8.23 8.22 8.22 179.9K
13:25 8.22 8.23 8.21 8.21 189.3K
13:30 8.21 8.23 8.21 8.22 299.8K
13:35 8.22 8.23 8.22 8.22 125.2K
13:40 8.22 8.24 8.22 8.22 456.9K
13:45 8.22 8.24 8.22 8.22 230.5K
13:50 8.23 8.23 8.22 8.23 147.1K
13:55 8.23 8.23 8.21 8.22 337.6K
14:00 8.23 8.23 8.22 8.22 155.8K
14:05 8.23 8.23 8.22 8.22 161.0K
14:10 8.22 8.24 8.22 8.23 476.1K
14:15 8.23 8.24 8.22 8.24 272.6K
14:20 8.24 8.24 8.23 8.24 256.7K
14:25 8.24 8.25 8.23 8.24 411.3K
14:30 8.24 8.25 8.23 8.24 281.8K
14:35 8.24 8.25 8.24 8.25 294.8K
14:40 8.25 8.25 8.24 8.25 274.7K
14:45 8.25 8.25 8.23 8.24 684.4K
14:50 8.25 8.25 8.23 8.23 494.6K
14:55 8.23 8.24 8.23 8.23 165.3K
15:40 8.23 8.23 8.23 8.23 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