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 9.91 9.91 9.68 9.79 18,827.4K
09:35 9.79 9.83 9.71 9.74 9,707.8K
09:40 9.74 9.76 9.61 9.65 8,958.7K
09:45 9.65 9.75 9.65 9.75 4,377.8K
09:50 9.75 9.78 9.72 9.73 4,058.7K
09:55 9.72 9.73 9.65 9.66 3,793.2K
10:00 9.65 9.69 9.65 9.66 3,226.4K
10:05 9.67 9.68 9.65 9.68 2,499.0K
10:10 9.67 9.72 9.67 9.68 2,175.1K
10:15 9.69 9.70 9.67 9.70 1,333.1K
10:20 9.70 9.73 9.68 9.69 2,260.2K
10:25 9.68 9.70 9.66 9.69 1,587.9K
10:30 9.68 9.80 9.68 9.79 2,398.3K
10:35 9.78 9.79 9.73 9.73 1,403.3K
10:40 9.73 9.74 9.71 9.73 995.0K
10:45 9.74 9.74 9.69 9.69 1,189.0K
10:50 9.69 9.72 9.69 9.72 1,252.1K
10:55 9.71 9.72 9.70 9.70 846.8K
11:00 9.70 9.72 9.70 9.72 979.3K
11:05 9.71 9.72 9.68 9.68 1,396.5K
11:10 9.69 9.69 9.67 9.69 1,144.7K
11:15 9.68 9.69 9.62 9.62 3,193.5K
11:20 9.62 9.65 9.62 9.62 1,797.8K
11:25 9.63 9.63 9.60 9.61 2,112.4K
11:30 9.61 9.61 9.61 9.61 8.0K
13:00 9.62 9.67 9.61 9.65 2,090.8K
13:05 9.64 9.72 9.64 9.71 1,623.2K
13:10 9.70 9.77 9.67 9.75 1,862.8K
13:15 9.75 9.81 9.75 9.80 2,995.1K
13:20 9.79 9.81 9.72 9.73 2,301.8K
13:25 9.72 9.75 9.68 9.68 2,424.7K
13:30 9.67 9.72 9.66 9.71 1,258.2K
13:35 9.71 9.71 9.66 9.66 1,118.6K
13:40 9.66 9.67 9.63 9.64 1,690.5K
13:45 9.63 9.64 9.61 9.61 2,377.8K
13:50 9.62 9.62 9.55 9.55 3,499.8K
13:55 9.56 9.59 9.56 9.57 1,596.9K
14:00 9.56 9.57 9.55 9.56 1,813.5K
14:05 9.56 9.59 9.56 9.58 1,121.0K
14:10 9.59 9.64 9.57 9.62 1,550.9K
14:15 9.63 9.69 9.63 9.65 1,553.6K
14:20 9.65 9.65 9.59 9.65 1,263.1K
14:25 9.65 9.67 9.59 9.59 1,588.3K
14:30 9.60 9.64 9.58 9.59 1,335.9K
14:35 9.58 9.59 9.51 9.54 3,593.7K
14:40 9.54 9.56 9.51 9.52 2,746.9K
14:45 9.52 9.54 9.51 9.53 2,789.4K
14:50 9.53 9.55 9.51 9.53 3,267.8K
14:55 9.52 9.55 9.52 9.54 2,271.7K
15:40 9.54 9.54 9.54 9.54 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