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 8.80 8.88 8.80 8.88 4,379.7K
09:35 8.89 8.91 8.81 8.85 4,159.2K
09:40 8.84 8.85 8.81 8.81 2,068.0K
09:45 8.82 8.83 8.81 8.81 3,112.6K
09:50 8.81 8.84 8.80 8.83 2,104.0K
09:55 8.84 8.86 8.82 8.84 1,585.7K
10:00 8.85 8.85 8.82 8.83 1,442.2K
10:05 8.83 8.84 8.82 8.84 950.1K
10:10 8.84 8.86 8.82 8.83 1,084.3K
10:15 8.83 8.84 8.81 8.83 918.7K
10:20 8.84 8.84 8.82 8.82 974.7K
10:25 8.83 8.86 8.82 8.83 1,571.2K
10:30 8.84 8.84 8.81 8.81 845.3K
10:35 8.82 8.82 8.79 8.81 1,399.4K
10:40 8.80 8.81 8.80 8.81 717.5K
10:45 8.80 8.80 8.78 8.79 1,576.2K
10:50 8.79 8.80 8.78 8.78 916.0K
10:55 8.78 8.79 8.77 8.78 1,023.8K
11:00 8.79 8.79 8.78 8.79 484.6K
11:05 8.78 8.79 8.77 8.77 689.0K
11:10 8.77 8.78 8.72 8.73 2,542.3K
11:15 8.73 8.74 8.73 8.74 768.0K
11:20 8.74 8.76 8.73 8.75 877.2K
11:25 8.75 8.76 8.74 8.76 604.6K
11:30 8.75 8.75 8.75 8.75 0.3K
13:00 8.75 8.77 8.72 8.72 1,803.0K
13:05 8.72 8.72 8.71 8.71 1,042.2K
13:10 8.71 8.71 8.69 8.69 1,301.1K
13:15 8.70 8.71 8.68 8.70 1,198.5K
13:20 8.69 8.70 8.69 8.70 912.4K
13:25 8.70 8.70 8.66 8.67 2,251.8K
13:30 8.66 8.68 8.65 8.68 1,676.2K
13:35 8.68 8.70 8.67 8.68 2,740.6K
13:40 8.68 8.69 8.66 8.67 906.8K
13:45 8.67 8.68 8.66 8.68 1,015.9K
13:50 8.68 8.69 8.67 8.68 804.2K
13:55 8.67 8.69 8.67 8.67 813.1K
14:00 8.67 8.70 8.67 8.69 942.9K
14:05 8.68 8.69 8.66 8.69 958.9K
14:10 8.68 8.69 8.65 8.65 1,503.8K
14:15 8.65 8.66 8.64 8.65 891.2K
14:20 8.65 8.67 8.64 8.66 1,121.0K
14:25 8.66 8.68 8.65 8.68 828.3K
14:30 8.67 8.68 8.66 8.66 1,069.3K
14:35 8.66 8.67 8.65 8.65 1,176.5K
14:40 8.65 8.67 8.65 8.66 1,193.7K
14:45 8.66 8.66 8.64 8.65 1,135.3K
14:50 8.65 8.66 8.64 8.64 1,809.5K
14:55 8.65 8.66 8.64 8.66 885.2K
15:40 8.65 8.65 8.65 8.65 1,000.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据