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 8.40 8.44 8.26 8.27 13,609.6K
09:35 8.27 8.35 8.25 8.28 4,728.1K
09:40 8.28 8.28 8.21 8.25 8,140.0K
09:45 8.26 8.28 8.23 8.23 2,990.7K
09:50 8.24 8.27 8.22 8.24 2,744.9K
09:55 8.24 8.25 8.21 8.24 3,562.9K
10:00 8.24 8.31 8.23 8.28 2,554.4K
10:05 8.28 8.35 8.26 8.35 2,947.0K
10:10 8.36 8.37 8.30 8.30 2,171.0K
10:15 8.31 8.32 8.29 8.30 1,091.4K
10:20 8.30 8.30 8.28 8.28 882.2K
10:25 8.29 8.29 8.27 8.27 878.3K
10:30 8.27 8.33 8.26 8.32 1,296.2K
10:35 8.33 8.34 8.30 8.30 748.8K
10:40 8.31 8.32 8.29 8.29 849.0K
10:45 8.30 8.33 8.29 8.31 782.0K
10:50 8.31 8.31 8.28 8.28 585.7K
10:55 8.29 8.31 8.28 8.30 629.9K
11:00 8.29 8.31 8.28 8.28 734.4K
11:05 8.28 8.29 8.27 8.27 508.2K
11:10 8.27 8.30 8.26 8.28 851.3K
11:15 8.29 8.30 8.28 8.28 492.2K
11:20 8.27 8.28 8.26 8.26 526.9K
11:25 8.26 8.27 8.25 8.27 982.8K
11:30 8.26 8.26 8.26 8.26 3.3K
13:00 8.26 8.26 8.25 8.26 600.2K
13:05 8.25 8.25 8.24 8.24 1,045.8K
13:10 8.25 8.26 8.25 8.25 462.8K
13:15 8.26 8.29 8.25 8.26 1,098.9K
13:20 8.26 8.27 8.24 8.25 814.6K
13:25 8.25 8.28 8.24 8.28 712.7K
13:30 8.29 8.30 8.26 8.28 1,030.7K
13:35 8.27 8.28 8.25 8.26 774.6K
13:40 8.26 8.26 8.23 8.23 2,868.5K
13:45 8.23 8.25 8.21 8.23 2,482.0K
13:50 8.23 8.24 8.21 8.24 2,861.7K
13:55 8.24 8.24 8.23 8.24 581.4K
14:00 8.24 8.24 8.21 8.21 1,217.1K
14:05 8.21 8.22 8.21 8.21 988.1K
14:10 8.21 8.22 8.21 8.22 761.3K
14:15 8.21 8.22 8.21 8.21 870.4K
14:20 8.21 8.23 8.21 8.22 634.5K
14:25 8.22 8.23 8.21 8.22 781.8K
14:30 8.21 8.22 8.21 8.21 976.1K
14:35 8.21 8.22 8.20 8.21 1,781.7K
14:40 8.20 8.21 8.17 8.17 4,625.5K
14:45 8.18 8.19 8.17 8.19 2,958.9K
14:50 8.19 8.21 8.19 8.19 1,916.8K
14:55 8.20 8.22 8.19 8.22 1,068.5K
15:40 8.22 8.22 8.22 8.22 913.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据