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 8.26 8.26 8.21 8.24 1,770.0K
09:35 8.24 8.27 8.23 8.26 716.5K
09:40 8.26 8.28 8.25 8.28 435.3K
09:45 8.28 8.29 8.27 8.28 293.6K
09:50 8.28 8.31 8.28 8.30 330.0K
09:55 8.29 8.32 8.29 8.31 532.1K
10:00 8.32 8.33 8.30 8.31 449.0K
10:05 8.31 8.32 8.30 8.31 258.8K
10:10 8.31 8.32 8.30 8.31 290.4K
10:15 8.31 8.32 8.30 8.30 252.9K
10:20 8.30 8.33 8.30 8.32 435.3K
10:25 8.32 8.33 8.31 8.32 217.8K
10:30 8.31 8.32 8.29 8.29 247.6K
10:35 8.29 8.30 8.27 8.27 455.7K
10:40 8.27 8.29 8.27 8.27 210.9K
10:45 8.27 8.29 8.26 8.27 224.3K
10:50 8.27 8.29 8.26 8.29 137.5K
10:55 8.28 8.29 8.27 8.28 122.3K
11:00 8.27 8.29 8.26 8.26 257.6K
11:05 8.26 8.26 8.24 8.25 391.8K
11:10 8.25 8.27 8.25 8.26 218.3K
11:15 8.26 8.27 8.25 8.26 162.2K
11:20 8.25 8.26 8.24 8.25 214.6K
11:25 8.25 8.26 8.25 8.26 55.6K
11:30 8.25 8.25 8.25 8.25 0.7K
13:00 8.26 8.27 8.24 8.25 925.6K
13:05 8.25 8.26 8.24 8.25 270.9K
13:10 8.25 8.26 8.25 8.25 153.1K
13:15 8.26 8.28 8.26 8.28 200.2K
13:20 8.28 8.29 8.27 8.29 174.1K
13:25 8.28 8.29 8.28 8.28 177.1K
13:30 8.29 8.29 8.27 8.29 193.0K
13:35 8.29 8.30 8.28 8.30 196.1K
13:40 8.30 8.30 8.28 8.28 187.7K
13:45 8.28 8.29 8.27 8.28 103.2K
13:50 8.27 8.28 8.27 8.28 142.4K
13:55 8.27 8.29 8.27 8.29 169.6K
14:00 8.29 8.29 8.27 8.29 190.5K
14:05 8.29 8.30 8.28 8.29 229.7K
14:10 8.29 8.30 8.28 8.30 289.3K
14:15 8.30 8.30 8.29 8.29 284.8K
14:20 8.29 8.30 8.28 8.29 204.3K
14:25 8.29 8.31 8.29 8.31 324.8K
14:30 8.30 8.32 8.30 8.32 376.3K
14:35 8.31 8.32 8.30 8.31 195.0K
14:40 8.31 8.31 8.30 8.31 279.0K
14:45 8.31 8.32 8.30 8.31 518.2K
14:50 8.31 8.31 8.30 8.30 290.8K
14:55 8.31 8.32 8.30 8.31 180.3K
15:40 8.32 8.32 8.32 8.32 179.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据