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 8.33 8.34 8.26 8.26 1,250.0K
09:35 8.28 8.28 8.25 8.25 727.3K
09:40 8.26 8.28 8.25 8.28 541.7K
09:45 8.27 8.28 8.26 8.27 434.5K
09:50 8.27 8.27 8.25 8.26 665.5K
09:55 8.25 8.27 8.25 8.27 523.5K
10:00 8.26 8.27 8.25 8.26 310.3K
10:05 8.25 8.26 8.24 8.24 870.4K
10:10 8.24 8.26 8.24 8.26 358.8K
10:15 8.25 8.27 8.24 8.27 306.3K
10:20 8.26 8.27 8.26 8.27 248.6K
10:25 8.27 8.29 8.26 8.27 293.2K
10:30 8.28 8.29 8.27 8.29 221.6K
10:35 8.29 8.30 8.28 8.29 370.8K
10:40 8.29 8.29 8.27 8.28 188.1K
10:45 8.28 8.30 8.28 8.29 248.8K
10:50 8.28 8.29 8.28 8.29 146.6K
10:55 8.29 8.30 8.28 8.30 153.2K
11:00 8.30 8.30 8.27 8.27 276.0K
11:05 8.28 8.28 8.27 8.28 287.5K
11:10 8.27 8.29 8.27 8.28 145.7K
11:15 8.28 8.29 8.27 8.28 70.1K
11:20 8.28 8.29 8.27 8.27 176.6K
11:25 8.28 8.29 8.27 8.29 92.3K
11:30 8.28 8.28 8.28 8.28 0.3K
13:00 8.28 8.30 8.28 8.30 402.0K
13:05 8.29 8.31 8.28 8.30 392.3K
13:10 8.30 8.30 8.28 8.29 341.7K
13:15 8.28 8.30 8.28 8.29 202.7K
13:20 8.29 8.31 8.29 8.30 446.9K
13:25 8.30 8.31 8.29 8.29 291.6K
13:30 8.30 8.32 8.29 8.32 470.2K
13:35 8.32 8.32 8.30 8.31 537.3K
13:40 8.31 8.32 8.30 8.31 273.2K
13:45 8.32 8.32 8.30 8.31 304.0K
13:50 8.31 8.31 8.30 8.31 148.2K
13:55 8.31 8.31 8.30 8.30 134.3K
14:00 8.31 8.31 8.29 8.30 682.8K
14:05 8.30 8.31 8.29 8.31 323.7K
14:10 8.30 8.31 8.30 8.31 172.5K
14:15 8.31 8.31 8.30 8.31 288.0K
14:20 8.31 8.31 8.29 8.29 392.2K
14:25 8.30 8.30 8.28 8.29 421.9K
14:30 8.29 8.30 8.28 8.29 414.7K
14:35 8.30 8.30 8.29 8.30 144.7K
14:40 8.30 8.30 8.29 8.29 174.8K
14:45 8.30 8.30 8.29 8.30 252.1K
14:50 8.29 8.31 8.28 8.30 753.6K
14:55 8.30 8.31 8.29 8.30 162.1K
15:40 8.30 8.30 8.30 8.30 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