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 9.05 9.10 9.04 9.07 5,496.2K
09:35 9.07 9.08 9.04 9.06 2,066.6K
09:40 9.07 9.08 9.05 9.06 1,610.2K
09:45 9.06 9.08 9.06 9.06 1,458.1K
09:50 9.06 9.09 9.06 9.08 2,318.2K
09:55 9.08 9.08 9.02 9.03 1,976.3K
10:00 9.02 9.03 9.01 9.02 1,341.7K
10:05 9.03 9.04 9.02 9.03 872.5K
10:10 9.03 9.03 9.01 9.01 1,001.0K
10:15 9.01 9.03 9.01 9.02 642.0K
10:20 9.01 9.02 9.00 9.00 721.7K
10:25 9.00 9.03 9.00 9.02 860.3K
10:30 9.02 9.02 9.01 9.02 426.3K
10:35 9.01 9.03 9.01 9.01 611.9K
10:40 9.01 9.02 9.01 9.02 672.4K
10:45 9.01 9.04 9.01 9.04 827.0K
10:50 9.04 9.10 9.04 9.09 3,142.9K
10:55 9.09 9.13 9.09 9.10 4,045.3K
11:00 9.10 9.11 9.08 9.10 1,623.7K
11:05 9.10 9.19 9.09 9.17 4,560.6K
11:10 9.16 9.22 9.16 9.20 4,552.7K
11:15 9.19 9.23 9.19 9.19 2,653.9K
11:20 9.20 9.23 9.19 9.23 1,744.3K
11:25 9.23 9.24 9.19 9.19 1,686.8K
11:30 9.20 9.20 9.20 9.20 1.0K
13:00 9.20 9.22 9.18 9.20 1,686.0K
13:05 9.20 9.20 9.18 9.19 944.2K
13:10 9.19 9.20 9.18 9.20 570.8K
13:15 9.19 9.20 9.19 9.19 771.4K
13:20 9.19 9.20 9.18 9.18 814.1K
13:25 9.18 9.18 9.15 9.16 1,513.9K
13:30 9.16 9.17 9.15 9.15 372.8K
13:35 9.15 9.16 9.15 9.15 514.5K
13:40 9.15 9.16 9.15 9.16 678.0K
13:45 9.16 9.17 9.15 9.17 568.4K
13:50 9.17 9.17 9.16 9.17 636.5K
13:55 9.16 9.18 9.16 9.17 1,018.7K
14:00 9.17 9.17 9.14 9.15 1,146.5K
14:05 9.15 9.16 9.14 9.15 617.6K
14:10 9.15 9.16 9.14 9.14 305.2K
14:15 9.14 9.15 9.14 9.14 623.1K
14:20 9.15 9.15 9.13 9.13 868.6K
14:25 9.13 9.14 9.12 9.12 905.5K
14:30 9.13 9.14 9.12 9.12 1,081.3K
14:35 9.13 9.14 9.12 9.12 515.1K
14:40 9.12 9.13 9.10 9.10 1,136.3K
14:45 9.11 9.13 9.11 9.12 1,160.1K
14:50 9.12 9.13 9.11 9.13 1,139.3K
14:55 9.12 9.14 9.12 9.13 888.6K
15:40 9.13 9.13 9.13 9.13 544.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据