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 8.96 8.96 8.83 8.89 7,358.9K
09:35 8.89 8.92 8.85 8.91 3,489.6K
09:40 8.91 8.92 8.82 8.82 3,482.1K
09:45 8.82 8.88 8.82 8.85 3,002.5K
09:50 8.85 8.89 8.84 8.84 1,387.5K
09:55 8.85 8.86 8.82 8.82 2,059.0K
10:00 8.82 8.84 8.81 8.83 3,078.2K
10:05 8.81 8.85 8.80 8.84 1,983.0K
10:10 8.84 8.85 8.82 8.83 772.5K
10:15 8.82 8.83 8.81 8.81 996.1K
10:20 8.81 8.84 8.80 8.83 1,575.7K
10:25 8.83 8.84 8.80 8.83 1,039.6K
10:30 8.82 8.86 8.81 8.86 1,143.7K
10:35 8.85 8.89 8.85 8.89 1,067.6K
10:40 8.88 8.91 8.88 8.91 1,682.5K
10:45 8.90 8.95 8.87 8.93 2,499.7K
10:50 8.92 9.01 8.91 9.01 3,601.8K
10:55 9.00 9.01 8.97 8.98 2,006.9K
11:00 8.97 9.03 8.97 8.99 2,170.1K
11:05 8.98 9.00 8.96 8.98 1,328.1K
11:10 8.99 9.07 8.98 9.04 2,327.0K
11:15 9.04 9.10 9.02 9.10 3,041.1K
11:20 9.09 9.10 9.05 9.06 1,752.4K
11:25 9.05 9.05 9.01 9.02 922.8K
11:30 9.02 9.02 9.02 9.02 8.3K
13:00 9.01 9.08 9.01 9.06 2,123.4K
13:05 9.06 9.10 9.03 9.06 3,017.4K
13:10 9.06 9.06 9.04 9.04 895.7K
13:15 9.05 9.05 9.02 9.03 954.2K
13:20 9.03 9.04 9.02 9.03 697.2K
13:25 9.03 9.04 9.02 9.03 920.2K
13:30 9.02 9.03 8.99 8.99 1,256.6K
13:35 8.99 9.02 8.99 9.00 972.2K
13:40 9.00 9.01 8.99 9.00 558.1K
13:45 9.00 9.00 8.99 9.00 732.1K
13:50 9.00 9.00 8.97 8.98 1,272.0K
13:55 8.98 8.98 8.97 8.98 590.5K
14:00 8.98 8.99 8.96 8.97 2,014.1K
14:05 8.98 8.99 8.97 8.98 537.1K
14:10 8.98 8.99 8.97 8.98 1,151.5K
14:15 8.98 9.00 8.98 9.00 606.3K
14:20 9.00 9.00 8.99 8.99 772.3K
14:25 8.99 9.00 8.99 8.99 786.2K
14:30 8.99 9.00 8.98 8.99 812.8K
14:35 8.99 9.00 8.98 8.98 721.4K
14:40 8.98 8.99 8.97 8.99 1,028.0K
14:45 8.98 9.00 8.98 8.99 1,289.9K
14:50 8.99 9.02 8.99 9.02 2,085.5K
14:55 9.02 9.03 9.01 9.03 882.1K
15:40 9.03 9.03 9.03 9.03 909.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据