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 7.62 7.64 7.59 7.60 4,539.1K
09:35 7.61 7.63 7.60 7.63 2,229.8K
09:40 7.63 7.63 7.61 7.62 1,386.4K
09:45 7.61 7.62 7.60 7.61 949.2K
09:50 7.61 7.61 7.60 7.61 634.4K
09:55 7.61 7.61 7.60 7.61 559.7K
10:00 7.61 7.61 7.60 7.60 654.9K
10:05 7.60 7.61 7.60 7.61 994.2K
10:10 7.61 7.62 7.60 7.61 767.5K
10:15 7.61 7.62 7.61 7.62 728.4K
10:20 7.61 7.62 7.60 7.61 761.8K
10:25 7.61 7.61 7.60 7.61 327.8K
10:30 7.60 7.61 7.58 7.60 1,863.4K
10:35 7.60 7.60 7.58 7.59 476.9K
10:40 7.59 7.60 7.58 7.59 444.3K
10:45 7.59 7.60 7.59 7.60 251.1K
10:50 7.59 7.60 7.59 7.60 342.1K
10:55 7.59 7.60 7.59 7.59 197.4K
11:00 7.60 7.60 7.59 7.59 330.0K
11:05 7.59 7.60 7.59 7.60 340.8K
11:10 7.59 7.61 7.59 7.60 1,103.9K
11:15 7.60 7.61 7.60 7.60 233.2K
11:20 7.60 7.61 7.60 7.60 225.2K
11:25 7.60 7.61 7.60 7.60 225.9K
11:30 7.61 7.61 7.61 7.61 3.6K
13:00 7.61 7.61 7.60 7.60 333.2K
13:05 7.60 7.61 7.59 7.59 862.9K
13:10 7.60 7.60 7.59 7.59 171.9K
13:15 7.59 7.60 7.59 7.59 226.3K
13:20 7.60 7.60 7.59 7.60 290.3K
13:25 7.60 7.60 7.59 7.59 205.9K
13:30 7.60 7.60 7.58 7.58 1,036.4K
13:35 7.58 7.59 7.58 7.58 338.5K
13:40 7.59 7.59 7.58 7.58 353.3K
13:45 7.58 7.59 7.58 7.58 397.0K
13:50 7.59 7.59 7.58 7.58 292.3K
13:55 7.58 7.59 7.58 7.59 322.8K
14:00 7.58 7.59 7.58 7.59 425.4K
14:05 7.59 7.60 7.58 7.59 921.2K
14:10 7.60 7.60 7.58 7.59 703.8K
14:15 7.59 7.59 7.58 7.58 309.1K
14:20 7.59 7.59 7.58 7.58 349.6K
14:25 7.58 7.59 7.58 7.59 565.7K
14:30 7.58 7.59 7.58 7.58 309.1K
14:35 7.59 7.59 7.58 7.58 484.6K
14:40 7.58 7.59 7.58 7.58 1,381.2K
14:45 7.58 7.58 7.57 7.57 1,062.6K
14:50 7.57 7.58 7.57 7.58 1,420.1K
14:55 7.57 7.59 7.57 7.59 452.8K
15:40 7.59 7.59 7.59 7.59 297.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据