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 7.74 7.76 7.73 7.76 1,209.9K
09:35 7.77 7.77 7.75 7.75 624.4K
09:40 7.74 7.78 7.74 7.78 1,348.5K
09:45 7.77 7.79 7.77 7.78 1,419.3K
09:50 7.79 7.80 7.78 7.79 1,411.8K
09:55 7.78 7.79 7.77 7.77 661.2K
10:00 7.77 7.78 7.76 7.76 971.2K
10:05 7.77 7.77 7.76 7.76 487.6K
10:10 7.77 7.78 7.76 7.76 602.6K
10:15 7.77 7.77 7.76 7.77 304.4K
10:20 7.77 7.77 7.74 7.74 862.8K
10:25 7.75 7.76 7.74 7.75 742.3K
10:30 7.76 7.76 7.75 7.76 375.4K
10:35 7.76 7.76 7.75 7.75 413.7K
10:40 7.77 7.80 7.77 7.78 1,930.4K
10:45 7.78 7.79 7.77 7.78 918.8K
10:50 7.79 7.82 7.78 7.80 3,134.4K
10:55 7.80 7.81 7.78 7.80 1,107.1K
11:00 7.80 7.81 7.80 7.80 1,155.9K
11:05 7.80 7.81 7.79 7.80 854.7K
11:10 7.80 7.82 7.80 7.81 1,654.6K
11:15 7.80 7.81 7.80 7.81 510.6K
11:20 7.80 7.83 7.79 7.81 1,939.0K
11:25 7.81 7.82 7.81 7.82 780.5K
11:30 7.82 7.82 7.82 7.82 5.5K
13:00 7.82 7.82 7.79 7.79 1,266.8K
13:05 7.79 7.81 7.79 7.79 660.0K
13:10 7.80 7.81 7.79 7.79 771.6K
13:15 7.80 7.81 7.79 7.81 913.4K
13:20 7.81 7.81 7.79 7.81 1,030.6K
13:25 7.81 7.82 7.80 7.82 1,014.4K
13:30 7.82 7.83 7.81 7.83 1,694.0K
13:35 7.82 7.83 7.81 7.82 1,189.0K
13:40 7.82 7.83 7.81 7.83 1,105.4K
13:45 7.82 7.83 7.81 7.83 876.3K
13:50 7.82 7.85 7.82 7.85 2,464.4K
13:55 7.85 7.86 7.84 7.85 1,766.9K
14:00 7.85 7.88 7.85 7.87 2,251.2K
14:05 7.87 7.90 7.86 7.88 2,378.2K
14:10 7.89 7.89 7.87 7.88 1,452.3K
14:15 7.88 7.89 7.87 7.89 1,092.8K
14:20 7.88 7.89 7.88 7.88 944.0K
14:25 7.89 7.90 7.88 7.90 1,880.3K
14:30 7.89 7.90 7.88 7.88 970.6K
14:35 7.88 7.89 7.87 7.88 1,318.7K
14:40 7.87 7.88 7.87 7.88 1,269.5K
14:45 7.88 7.89 7.87 7.87 1,905.8K
14:50 7.87 7.88 7.87 7.87 1,482.3K
14:55 7.88 7.88 7.87 7.88 558.8K
15:40 7.88 7.88 7.88 7.88 396.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据