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 8.31 8.31 8.28 8.28 1,883.3K
09:35 8.28 8.30 8.24 8.25 731.9K
09:40 8.25 8.25 8.22 8.23 921.9K
09:45 8.23 8.24 8.21 8.22 1,209.7K
09:50 8.22 8.23 8.21 8.23 871.7K
09:55 8.23 8.24 8.22 8.24 584.8K
10:00 8.24 8.27 8.24 8.27 586.1K
10:05 8.27 8.28 8.26 8.27 652.0K
10:10 8.27 8.28 8.25 8.27 510.0K
10:15 8.27 8.28 8.25 8.27 513.3K
10:20 8.26 8.29 8.26 8.28 620.5K
10:25 8.28 8.29 8.27 8.28 539.9K
10:30 8.28 8.29 8.27 8.28 399.6K
10:35 8.29 8.29 8.26 8.27 320.7K
10:40 8.27 8.28 8.26 8.26 257.1K
10:45 8.27 8.28 8.26 8.26 166.4K
10:50 8.26 8.28 8.26 8.27 290.9K
10:55 8.27 8.28 8.26 8.27 191.3K
11:00 8.26 8.27 8.25 8.26 414.5K
11:05 8.26 8.28 8.26 8.26 246.3K
11:10 8.26 8.27 8.26 8.26 177.8K
11:15 8.26 8.27 8.26 8.27 279.9K
11:20 8.28 8.28 8.26 8.28 340.5K
11:25 8.27 8.30 8.27 8.28 460.5K
11:30 8.29 8.29 8.29 8.29 0.5K
13:00 8.28 8.28 8.27 8.28 639.7K
13:05 8.27 8.28 8.26 8.27 450.5K
13:10 8.28 8.28 8.27 8.28 289.1K
13:15 8.27 8.28 8.26 8.27 498.5K
13:20 8.26 8.27 8.26 8.27 283.2K
13:25 8.27 8.28 8.26 8.28 272.0K
13:30 8.28 8.29 8.27 8.29 443.4K
13:35 8.28 8.30 8.28 8.28 695.3K
13:40 8.28 8.29 8.28 8.29 285.7K
13:45 8.28 8.30 8.28 8.30 364.5K
13:50 8.29 8.30 8.29 8.30 234.4K
13:55 8.29 8.30 8.29 8.30 413.4K
14:00 8.29 8.30 8.28 8.30 280.1K
14:05 8.29 8.30 8.28 8.30 284.1K
14:10 8.30 8.30 8.29 8.30 261.1K
14:15 8.30 8.31 8.30 8.31 741.1K
14:20 8.31 8.31 8.30 8.30 599.8K
14:25 8.31 8.31 8.29 8.31 361.4K
14:30 8.30 8.32 8.30 8.31 701.3K
14:35 8.31 8.31 8.30 8.30 315.2K
14:40 8.31 8.31 8.30 8.31 386.5K
14:45 8.30 8.32 8.30 8.30 551.1K
14:50 8.30 8.31 8.29 8.30 680.0K
14:55 8.31 8.31 8.30 8.31 287.3K
15:40 8.31 8.31 8.31 8.31 217.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据