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 10.07 10.07 9.68 9.79 39,404.6K
09:35 9.80 9.87 9.61 9.61 15,472.0K
09:40 9.60 9.65 9.47 9.65 10,353.7K
09:45 9.66 9.70 9.55 9.58 7,200.3K
09:50 9.57 9.66 9.57 9.61 5,745.1K
09:55 9.61 9.72 9.55 9.70 5,601.9K
10:00 9.71 9.86 9.70 9.86 7,606.6K
10:05 9.85 9.86 9.78 9.81 3,892.5K
10:10 9.80 9.84 9.73 9.73 3,479.7K
10:15 9.73 9.74 9.67 9.68 2,260.1K
10:20 9.68 9.70 9.66 9.68 2,330.2K
10:25 9.68 9.69 9.66 9.67 1,852.8K
10:30 9.67 9.68 9.60 9.61 3,084.3K
10:35 9.60 9.67 9.57 9.66 3,039.9K
10:40 9.66 9.68 9.64 9.66 1,916.3K
10:45 9.66 9.66 9.61 9.61 972.9K
10:50 9.61 9.63 9.59 9.60 1,376.4K
10:55 9.59 9.61 9.59 9.60 996.8K
11:00 9.60 9.66 9.60 9.63 1,457.4K
11:05 9.62 9.64 9.60 9.61 859.1K
11:10 9.60 9.61 9.58 9.60 1,696.3K
11:15 9.61 9.62 9.58 9.58 1,114.2K
11:20 9.58 9.59 9.54 9.54 2,133.3K
11:25 9.54 9.55 9.52 9.54 1,512.0K
11:30 9.55 9.55 9.55 9.55 7.6K
13:00 9.56 9.58 9.53 9.53 1,934.5K
13:05 9.53 9.55 9.50 9.51 2,336.6K
13:10 9.50 9.55 9.50 9.54 1,434.8K
13:15 9.53 9.55 9.51 9.51 1,179.9K
13:20 9.50 9.51 9.42 9.43 2,769.3K
13:25 9.43 9.52 9.42 9.50 2,956.3K
13:30 9.49 9.54 9.46 9.54 1,931.5K
13:35 9.54 9.63 9.54 9.57 2,206.3K
13:40 9.56 9.61 9.54 9.61 1,870.2K
13:45 9.61 9.68 9.61 9.68 3,004.1K
13:50 9.68 9.92 9.67 9.92 6,283.0K
13:55 9.95 9.98 9.79 9.82 5,179.6K
14:00 9.81 9.81 9.69 9.70 2,159.3K
14:05 9.69 9.75 9.68 9.69 2,146.5K
14:10 9.68 9.74 9.65 9.70 2,479.8K
14:15 9.70 9.71 9.66 9.68 1,548.3K
14:20 9.68 9.75 9.67 9.74 2,122.9K
14:25 9.75 9.78 9.73 9.74 2,355.9K
14:30 9.73 9.74 9.70 9.71 1,793.4K
14:35 9.70 9.85 9.70 9.85 3,290.3K
14:40 9.86 9.90 9.80 9.81 3,778.7K
14:45 9.80 9.89 9.80 9.89 3,730.6K
14:50 9.89 10.02 9.88 10.02 8,090.2K
14:55 10.02 10.07 10.02 10.07 3,493.1K
15:40 10.07 10.07 10.07 10.07 3,082.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据