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 7.58 7.60 7.55 7.56 4,295.7K
09:35 7.56 7.56 7.54 7.55 1,625.8K
09:40 7.55 7.56 7.54 7.56 1,348.4K
09:45 7.55 7.57 7.55 7.55 1,100.1K
09:50 7.55 7.57 7.55 7.57 861.7K
09:55 7.57 7.57 7.55 7.57 1,458.2K
10:00 7.57 7.57 7.55 7.55 952.6K
10:05 7.55 7.56 7.55 7.55 553.5K
10:10 7.55 7.56 7.54 7.56 1,118.0K
10:15 7.55 7.56 7.55 7.55 593.5K
10:20 7.55 7.57 7.55 7.57 1,421.3K
10:25 7.56 7.59 7.56 7.59 1,931.7K
10:30 7.59 7.59 7.57 7.57 632.3K
10:35 7.57 7.59 7.57 7.59 1,177.4K
10:40 7.59 7.61 7.58 7.60 2,769.0K
10:45 7.60 7.61 7.60 7.61 1,255.5K
10:50 7.61 7.61 7.59 7.59 726.2K
10:55 7.59 7.60 7.58 7.58 389.1K
11:00 7.59 7.59 7.58 7.58 412.6K
11:05 7.58 7.59 7.58 7.58 377.6K
11:10 7.59 7.60 7.58 7.60 1,024.2K
11:15 7.59 7.60 7.59 7.60 277.5K
11:20 7.59 7.60 7.59 7.59 535.9K
11:25 7.59 7.60 7.59 7.60 442.9K
11:30 7.60 7.60 7.60 7.60 0.4K
13:00 7.60 7.61 7.60 7.61 884.6K
13:05 7.60 7.61 7.60 7.60 482.2K
13:10 7.60 7.61 7.60 7.61 770.2K
13:15 7.60 7.62 7.60 7.62 1,054.9K
13:20 7.62 7.63 7.61 7.61 1,342.0K
13:25 7.61 7.62 7.61 7.61 528.5K
13:30 7.61 7.63 7.61 7.62 1,192.3K
13:35 7.62 7.62 7.60 7.61 1,095.4K
13:40 7.61 7.62 7.61 7.62 389.7K
13:45 7.62 7.62 7.60 7.62 648.2K
13:50 7.62 7.62 7.60 7.60 626.0K
13:55 7.61 7.61 7.60 7.60 431.3K
14:00 7.61 7.61 7.59 7.59 1,106.3K
14:05 7.59 7.60 7.58 7.59 1,492.2K
14:10 7.58 7.59 7.58 7.58 1,027.4K
14:15 7.58 7.59 7.58 7.58 375.8K
14:20 7.58 7.60 7.58 7.59 624.6K
14:25 7.59 7.60 7.59 7.60 358.9K
14:30 7.59 7.60 7.59 7.59 413.4K
14:35 7.59 7.60 7.59 7.59 538.1K
14:40 7.60 7.60 7.59 7.59 492.0K
14:45 7.59 7.60 7.59 7.60 1,220.2K
14:50 7.59 7.60 7.59 7.60 1,127.2K
14:55 7.59 7.60 7.59 7.60 936.9K
15:40 7.60 7.60 7.60 7.60 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