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 8.00 8.07 8.00 8.05 4,487.7K
09:35 8.05 8.07 8.04 8.05 2,681.5K
09:40 8.04 8.07 8.02 8.02 2,300.2K
09:45 8.03 8.04 8.02 8.02 786.8K
09:50 8.03 8.06 8.02 8.06 2,022.5K
09:55 8.06 8.10 8.05 8.10 2,447.3K
10:00 8.10 8.12 8.09 8.09 3,824.7K
10:05 8.10 8.14 8.09 8.12 3,403.4K
10:10 8.13 8.14 8.10 8.13 2,755.4K
10:15 8.13 8.13 8.11 8.12 1,849.1K
10:20 8.13 8.15 8.11 8.15 2,159.8K
10:25 8.15 8.15 8.13 8.15 1,751.6K
10:30 8.15 8.15 8.13 8.14 2,397.9K
10:35 8.14 8.15 8.12 8.15 1,291.7K
10:40 8.14 8.22 8.14 8.20 5,657.6K
10:45 8.20 8.20 8.18 8.19 2,495.5K
10:50 8.19 8.21 8.19 8.21 1,802.0K
10:55 8.20 8.24 8.20 8.24 2,928.1K
11:00 8.24 8.24 8.21 8.22 1,513.6K
11:05 8.22 8.31 8.21 8.28 4,615.0K
11:10 8.29 8.31 8.27 8.31 3,510.6K
11:15 8.31 8.35 8.31 8.34 4,985.3K
11:20 8.35 8.35 8.27 8.28 3,173.7K
11:25 8.28 8.31 8.27 8.30 1,788.7K
11:30 8.30 8.30 8.30 8.30 13.7K
13:00 8.32 8.34 8.32 8.32 3,063.8K
13:05 8.32 8.33 8.30 8.31 1,828.0K
13:10 8.32 8.34 8.31 8.34 1,550.4K
13:15 8.33 8.34 8.30 8.31 1,709.5K
13:20 8.31 8.32 8.27 8.28 2,288.1K
13:25 8.28 8.31 8.25 8.31 2,081.4K
13:30 8.31 8.31 8.26 8.28 1,377.4K
13:35 8.28 8.30 8.28 8.30 968.1K
13:40 8.30 8.30 8.27 8.29 1,196.0K
13:45 8.28 8.30 8.28 8.28 978.2K
13:50 8.28 8.28 8.25 8.28 1,494.8K
13:55 8.28 8.30 8.28 8.29 1,617.6K
14:00 8.29 8.29 8.28 8.29 736.7K
14:05 8.28 8.29 8.26 8.27 1,206.6K
14:10 8.27 8.28 8.27 8.28 686.0K
14:15 8.28 8.35 8.27 8.34 4,467.7K
14:20 8.35 8.35 8.31 8.32 1,724.1K
14:25 8.32 8.33 8.28 8.31 1,379.5K
14:30 8.30 8.32 8.30 8.32 1,428.4K
14:35 8.32 8.33 8.31 8.31 1,149.8K
14:40 8.31 8.32 8.30 8.31 1,589.9K
14:45 8.31 8.35 8.31 8.34 3,098.3K
14:50 8.34 8.35 8.33 8.34 4,121.5K
14:55 8.33 8.34 8.33 8.34 2,077.1K
15:40 8.35 8.35 8.35 8.35 1,155.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据