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 7.81 7.81 7.79 7.79 1,651.7K
09:35 7.80 7.80 7.77 7.78 1,415.8K
09:40 7.77 7.78 7.75 7.76 1,861.8K
09:45 7.75 7.78 7.75 7.77 1,175.1K
09:50 7.77 7.77 7.76 7.76 521.1K
09:55 7.77 7.77 7.75 7.76 806.9K
10:00 7.76 7.76 7.72 7.72 2,213.1K
10:05 7.72 7.72 7.70 7.72 3,678.4K
10:10 7.72 7.72 7.70 7.71 1,074.2K
10:15 7.71 7.71 7.70 7.70 1,073.0K
10:20 7.70 7.71 7.69 7.70 819.0K
10:25 7.70 7.71 7.69 7.70 1,843.2K
10:30 7.70 7.71 7.69 7.70 1,589.4K
10:35 7.70 7.70 7.68 7.70 1,067.9K
10:40 7.69 7.71 7.69 7.70 762.5K
10:45 7.70 7.71 7.68 7.69 947.5K
10:50 7.70 7.71 7.68 7.68 1,337.4K
10:55 7.69 7.69 7.67 7.67 1,927.5K
11:00 7.68 7.69 7.68 7.68 694.6K
11:05 7.68 7.69 7.67 7.68 526.2K
11:10 7.68 7.69 7.68 7.68 219.8K
11:15 7.68 7.69 7.68 7.68 270.9K
11:20 7.69 7.69 7.68 7.69 164.8K
11:25 7.68 7.69 7.68 7.69 172.0K
11:30 7.68 7.68 7.68 7.68 11.3K
13:00 7.69 7.70 7.68 7.70 885.3K
13:05 7.70 7.73 7.69 7.71 1,429.1K
13:10 7.72 7.73 7.71 7.71 286.3K
13:15 7.71 7.72 7.70 7.71 283.1K
13:20 7.70 7.71 7.70 7.71 201.5K
13:25 7.70 7.72 7.70 7.72 554.6K
13:30 7.72 7.73 7.71 7.72 333.3K
13:35 7.73 7.73 7.71 7.72 271.0K
13:40 7.72 7.73 7.71 7.72 286.0K
13:45 7.71 7.72 7.70 7.71 448.0K
13:50 7.71 7.71 7.69 7.70 563.8K
13:55 7.70 7.71 7.70 7.70 570.0K
14:00 7.71 7.73 7.70 7.71 640.0K
14:05 7.72 7.73 7.72 7.73 374.4K
14:10 7.73 7.75 7.72 7.75 731.4K
14:15 7.74 7.76 7.74 7.76 751.6K
14:20 7.76 7.76 7.74 7.75 918.3K
14:25 7.75 7.75 7.73 7.74 577.0K
14:30 7.74 7.74 7.73 7.73 424.8K
14:35 7.74 7.74 7.73 7.74 197.6K
14:40 7.74 7.75 7.73 7.73 747.7K
14:45 7.74 7.74 7.73 7.73 525.2K
14:50 7.72 7.74 7.72 7.74 1,124.7K
14:55 7.74 7.74 7.73 7.74 357.8K
15:40 7.74 7.74 7.74 7.74 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据