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 7.85 7.85 7.78 7.80 10,736.2K
09:35 7.80 7.80 7.76 7.79 4,362.7K
09:40 7.79 7.79 7.75 7.76 2,497.2K
09:45 7.75 7.77 7.74 7.77 2,389.8K
09:50 7.76 7.77 7.72 7.72 2,686.9K
09:55 7.72 7.76 7.72 7.75 1,496.0K
10:00 7.76 7.76 7.74 7.74 820.4K
10:05 7.74 7.75 7.74 7.74 817.2K
10:10 7.74 7.75 7.72 7.72 2,179.5K
10:15 7.73 7.73 7.71 7.72 1,757.0K
10:20 7.72 7.73 7.71 7.73 1,080.2K
10:25 7.72 7.74 7.72 7.73 989.7K
10:30 7.74 7.74 7.72 7.72 628.4K
10:35 7.73 7.74 7.72 7.73 574.1K
10:40 7.73 7.75 7.73 7.74 850.5K
10:45 7.73 7.74 7.73 7.73 338.2K
10:50 7.73 7.74 7.73 7.73 418.9K
10:55 7.73 7.74 7.73 7.74 522.3K
11:00 7.74 7.74 7.73 7.74 437.6K
11:05 7.73 7.74 7.72 7.72 1,231.7K
11:10 7.72 7.73 7.72 7.72 675.1K
11:15 7.72 7.73 7.70 7.70 2,566.4K
11:20 7.71 7.72 7.70 7.71 1,529.9K
11:25 7.72 7.72 7.71 7.71 647.1K
11:30 7.71 7.71 7.71 7.71 0.6K
13:00 7.72 7.72 7.71 7.71 851.8K
13:05 7.71 7.72 7.71 7.72 403.6K
13:10 7.71 7.72 7.71 7.72 631.9K
13:15 7.71 7.72 7.71 7.71 591.0K
13:20 7.71 7.72 7.70 7.70 1,473.4K
13:25 7.70 7.71 7.70 7.71 520.6K
13:30 7.70 7.71 7.70 7.71 1,097.9K
13:35 7.70 7.71 7.70 7.71 443.1K
13:40 7.71 7.71 7.70 7.71 374.7K
13:45 7.70 7.71 7.70 7.70 404.7K
13:50 7.70 7.71 7.70 7.70 442.6K
13:55 7.70 7.71 7.69 7.69 1,931.2K
14:00 7.69 7.69 7.67 7.67 2,090.8K
14:05 7.67 7.69 7.67 7.68 476.7K
14:10 7.68 7.69 7.68 7.68 420.4K
14:15 7.68 7.69 7.67 7.68 1,245.9K
14:20 7.68 7.68 7.67 7.67 486.7K
14:25 7.68 7.69 7.67 7.69 567.3K
14:30 7.69 7.70 7.69 7.70 753.6K
14:35 7.70 7.71 7.69 7.70 663.5K
14:40 7.71 7.73 7.70 7.73 1,580.7K
14:45 7.72 7.73 7.71 7.72 657.5K
14:50 7.71 7.72 7.70 7.70 1,538.4K
14:55 7.71 7.72 7.70 7.72 965.9K
15:40 7.72 7.72 7.72 7.72 672.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据