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 7.64 7.64 7.53 7.55 8,208.3K
09:35 7.55 7.63 7.55 7.63 4,099.4K
09:40 7.63 7.67 7.59 7.66 3,929.3K
09:45 7.65 7.66 7.63 7.65 2,409.1K
09:50 7.64 7.67 7.64 7.66 3,195.9K
09:55 7.67 7.71 7.66 7.68 3,172.7K
10:00 7.69 7.72 7.68 7.69 2,642.0K
10:05 7.69 7.69 7.66 7.69 1,899.2K
10:10 7.69 7.71 7.68 7.70 1,407.4K
10:15 7.70 7.72 7.69 7.72 1,669.4K
10:20 7.72 7.74 7.71 7.73 1,683.8K
10:25 7.73 7.73 7.71 7.72 1,082.7K
10:30 7.73 7.73 7.69 7.69 1,255.3K
10:35 7.70 7.70 7.67 7.70 1,448.4K
10:40 7.70 7.70 7.66 7.66 801.4K
10:45 7.67 7.67 7.64 7.66 1,357.3K
10:50 7.67 7.67 7.65 7.65 739.9K
10:55 7.67 7.67 7.66 7.66 369.2K
11:00 7.66 7.66 7.64 7.65 839.2K
11:05 7.65 7.68 7.65 7.68 429.3K
11:10 7.67 7.67 7.64 7.65 447.3K
11:15 7.65 7.66 7.64 7.66 434.0K
11:20 7.65 7.66 7.63 7.64 363.7K
11:25 7.63 7.64 7.60 7.62 1,082.7K
11:30 7.62 7.62 7.62 7.62 0.1K
13:00 7.62 7.63 7.61 7.62 1,058.8K
13:05 7.62 7.65 7.62 7.65 533.4K
13:10 7.65 7.67 7.64 7.65 688.2K
13:15 7.66 7.67 7.65 7.67 553.1K
13:20 7.67 7.69 7.67 7.69 988.0K
13:25 7.68 7.69 7.66 7.67 1,129.6K
13:30 7.66 7.67 7.64 7.65 867.6K
13:35 7.65 7.66 7.64 7.65 803.6K
13:40 7.65 7.67 7.65 7.67 491.2K
13:45 7.66 7.67 7.66 7.67 444.8K
13:50 7.67 7.67 7.64 7.65 826.8K
13:55 7.65 7.66 7.63 7.63 671.1K
14:00 7.64 7.67 7.63 7.65 1,811.7K
14:05 7.65 7.68 7.64 7.68 699.7K
14:10 7.68 7.68 7.67 7.68 321.9K
14:15 7.68 7.69 7.67 7.69 773.0K
14:20 7.68 7.69 7.67 7.68 638.9K
14:25 7.68 7.68 7.66 7.66 772.9K
14:30 7.67 7.68 7.66 7.67 565.2K
14:35 7.67 7.68 7.66 7.66 520.3K
14:40 7.67 7.67 7.63 7.64 1,156.3K
14:45 7.64 7.64 7.61 7.61 1,494.9K
14:50 7.62 7.65 7.61 7.64 1,583.4K
14:55 7.64 7.64 7.62 7.63 645.0K
15:40 7.62 7.62 7.62 7.62 392.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据