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 8.98 8.99 8.88 8.89 4,938.9K
09:35 8.89 8.90 8.86 8.87 3,288.1K
09:40 8.88 8.93 8.86 8.91 2,326.6K
09:45 8.92 8.94 8.88 8.93 1,759.8K
09:50 8.92 8.93 8.87 8.90 2,244.2K
09:55 8.91 8.95 8.90 8.94 1,646.4K
10:00 8.94 8.94 8.92 8.93 1,285.9K
10:05 8.94 8.96 8.92 8.92 1,162.5K
10:10 8.93 8.93 8.89 8.89 1,184.1K
10:15 8.90 8.91 8.87 8.89 1,730.5K
10:20 8.89 8.92 8.89 8.90 1,112.9K
10:25 8.91 8.91 8.87 8.88 1,019.6K
10:30 8.88 8.88 8.86 8.86 1,017.4K
10:35 8.87 8.87 8.83 8.83 1,558.4K
10:40 8.83 8.83 8.80 8.80 2,411.9K
10:45 8.81 8.82 8.79 8.80 2,332.3K
10:50 8.81 8.81 8.76 8.76 3,543.2K
10:55 8.76 8.78 8.75 8.77 1,298.5K
11:00 8.78 8.83 8.77 8.82 1,356.0K
11:05 8.83 8.83 8.77 8.78 1,193.5K
11:10 8.78 8.90 8.78 8.87 2,414.0K
11:15 8.88 8.89 8.85 8.87 859.7K
11:20 8.87 8.88 8.82 8.82 1,386.8K
11:25 8.83 8.84 8.81 8.81 507.0K
13:00 8.81 8.88 8.81 8.88 1,172.8K
13:05 8.87 8.90 8.85 8.88 1,118.3K
13:10 8.88 8.91 8.88 8.90 875.5K
13:15 8.91 8.91 8.87 8.88 486.6K
13:20 8.88 8.91 8.88 8.88 1,169.4K
13:25 8.88 8.90 8.87 8.89 505.5K
13:30 8.89 8.90 8.87 8.87 709.2K
13:35 8.87 8.88 8.86 8.88 560.0K
13:40 8.88 8.88 8.85 8.85 360.1K
13:45 8.85 8.85 8.82 8.83 473.5K
13:50 8.83 8.85 8.83 8.83 684.9K
13:55 8.83 8.84 8.82 8.84 278.6K
14:00 8.84 8.85 8.81 8.85 791.9K
14:05 8.84 8.87 8.84 8.86 563.3K
14:10 8.86 8.89 8.86 8.89 686.4K
14:15 8.90 8.90 8.88 8.89 1,003.6K
14:20 8.88 8.89 8.86 8.87 1,529.7K
14:25 8.87 8.88 8.86 8.86 520.1K
14:30 8.87 8.89 8.87 8.87 1,160.9K
14:35 8.88 8.89 8.87 8.87 613.1K
14:40 8.88 8.88 8.84 8.85 1,306.1K
14:45 8.85 8.86 8.82 8.82 1,688.9K
14:50 8.82 8.83 8.78 8.78 4,812.8K
14:55 8.78 8.80 8.78 8.79 1,676.0K
15:40 8.79 8.79 8.79 8.79 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