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 7.61 7.62 7.56 7.61 3,095.1K
09:35 7.61 7.61 7.58 7.58 1,921.8K
09:40 7.58 7.59 7.56 7.57 2,014.6K
09:45 7.57 7.58 7.56 7.56 1,152.0K
09:50 7.56 7.58 7.56 7.58 1,374.2K
09:55 7.58 7.59 7.57 7.59 902.9K
10:00 7.59 7.60 7.58 7.60 514.6K
10:05 7.59 7.61 7.59 7.60 863.1K
10:10 7.60 7.61 7.59 7.61 846.4K
10:15 7.61 7.62 7.60 7.61 578.2K
10:20 7.61 7.63 7.61 7.61 1,222.4K
10:25 7.61 7.61 7.59 7.60 672.5K
10:30 7.61 7.62 7.61 7.61 348.2K
10:35 7.62 7.62 7.60 7.61 693.6K
10:40 7.61 7.63 7.61 7.62 746.2K
10:45 7.62 7.63 7.61 7.62 414.7K
10:50 7.61 7.62 7.61 7.62 208.9K
10:55 7.61 7.62 7.61 7.61 335.9K
11:00 7.62 7.62 7.60 7.61 844.8K
11:05 7.62 7.63 7.61 7.62 1,106.7K
11:10 7.62 7.63 7.61 7.63 422.6K
11:15 7.62 7.63 7.61 7.62 491.7K
11:20 7.62 7.63 7.61 7.63 880.7K
11:25 7.63 7.64 7.62 7.64 1,145.1K
11:30 7.64 7.64 7.64 7.64 1.6K
13:00 7.64 7.64 7.62 7.63 784.4K
13:05 7.63 7.63 7.62 7.63 476.1K
13:10 7.62 7.64 7.62 7.63 251.0K
13:15 7.63 7.64 7.62 7.62 511.0K
13:20 7.62 7.63 7.62 7.62 341.6K
13:25 7.62 7.63 7.61 7.61 526.0K
13:30 7.62 7.62 7.61 7.62 409.4K
13:35 7.62 7.62 7.61 7.61 315.1K
13:40 7.61 7.62 7.61 7.61 328.9K
13:45 7.61 7.62 7.61 7.61 390.5K
13:50 7.61 7.62 7.61 7.62 272.6K
13:55 7.61 7.62 7.60 7.60 1,056.2K
14:00 7.60 7.61 7.59 7.60 1,189.6K
14:05 7.60 7.61 7.58 7.58 1,425.6K
14:10 7.59 7.60 7.58 7.59 475.2K
14:15 7.59 7.60 7.58 7.60 1,121.1K
14:20 7.59 7.60 7.58 7.59 889.3K
14:25 7.60 7.60 7.59 7.59 664.3K
14:30 7.60 7.60 7.58 7.58 862.9K
14:35 7.59 7.59 7.58 7.59 757.9K
14:40 7.59 7.59 7.58 7.59 857.9K
14:45 7.58 7.60 7.58 7.59 2,120.8K
14:50 7.59 7.59 7.58 7.59 1,253.6K
14:55 7.59 7.59 7.58 7.59 675.2K
15:40 7.59 7.59 7.59 7.59 580.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据