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 7.72 7.72 7.69 7.70 1,333.6K
09:35 7.70 7.70 7.67 7.68 1,965.9K
09:40 7.67 7.72 7.66 7.72 2,087.1K
09:45 7.70 7.72 7.69 7.70 1,070.4K
09:50 7.70 7.72 7.69 7.71 1,525.1K
09:55 7.72 7.75 7.71 7.71 1,564.1K
10:00 7.71 7.74 7.70 7.73 856.8K
10:05 7.73 7.76 7.73 7.75 2,091.9K
10:10 7.75 7.76 7.73 7.74 808.9K
10:15 7.74 7.75 7.72 7.73 452.3K
10:20 7.73 7.74 7.71 7.72 413.4K
10:25 7.72 7.76 7.71 7.76 1,554.6K
10:30 7.75 7.76 7.74 7.74 714.2K
10:35 7.74 7.75 7.74 7.74 349.2K
10:40 7.73 7.74 7.73 7.74 209.0K
10:45 7.73 7.74 7.73 7.74 208.6K
10:50 7.73 7.74 7.73 7.73 265.1K
10:55 7.73 7.73 7.72 7.72 287.0K
11:00 7.72 7.73 7.71 7.71 396.4K
11:05 7.71 7.72 7.70 7.71 292.0K
11:10 7.70 7.71 7.70 7.71 273.5K
11:15 7.71 7.71 7.68 7.70 881.3K
11:20 7.70 7.70 7.68 7.69 442.4K
11:25 7.70 7.70 7.68 7.69 444.4K
11:30 7.69 7.69 7.69 7.69 4.7K
13:00 7.69 7.69 7.68 7.68 657.9K
13:05 7.68 7.69 7.67 7.68 632.5K
13:10 7.68 7.69 7.68 7.69 528.6K
13:15 7.69 7.70 7.69 7.69 315.9K
13:20 7.70 7.70 7.69 7.69 184.4K
13:25 7.69 7.70 7.69 7.69 184.2K
13:30 7.69 7.71 7.69 7.71 344.1K
13:35 7.70 7.71 7.70 7.70 215.0K
13:40 7.71 7.71 7.70 7.70 204.3K
13:45 7.70 7.71 7.69 7.69 323.2K
13:50 7.70 7.70 7.69 7.69 202.4K
13:55 7.69 7.69 7.68 7.68 380.6K
14:00 7.68 7.69 7.68 7.69 516.5K
14:05 7.68 7.71 7.68 7.71 815.4K
14:10 7.70 7.71 7.69 7.69 418.4K
14:15 7.69 7.70 7.67 7.67 960.7K
14:20 7.67 7.69 7.67 7.68 234.3K
14:25 7.68 7.69 7.67 7.68 524.6K
14:30 7.68 7.69 7.67 7.67 394.5K
14:35 7.68 7.69 7.67 7.68 367.6K
14:40 7.67 7.68 7.67 7.68 391.5K
14:45 7.68 7.69 7.67 7.68 788.0K
14:50 7.69 7.69 7.68 7.68 566.7K
14:55 7.68 7.71 7.68 7.70 835.5K
15:40 7.71 7.71 7.71 7.71 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