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 8.12 8.24 8.07 8.24 36,855.1K
09:35 8.23 8.23 8.16 8.19 10,935.3K
09:40 8.20 8.33 8.19 8.32 15,824.0K
09:45 8.32 8.32 8.25 8.28 6,850.9K
09:50 8.29 8.30 8.28 8.28 5,589.4K
09:55 8.29 8.30 8.26 8.27 3,778.4K
10:00 8.27 8.30 8.26 8.29 4,599.8K
10:05 8.30 8.36 8.29 8.34 7,374.1K
10:10 8.35 8.35 8.31 8.33 2,936.1K
10:15 8.32 8.34 8.32 8.34 2,272.3K
10:20 8.33 8.34 8.30 8.30 1,996.6K
10:25 8.30 8.31 8.26 8.28 2,247.4K
10:30 8.29 8.30 8.28 8.29 1,489.0K
10:35 8.29 8.30 8.28 8.28 1,290.9K
10:40 8.29 8.29 8.28 8.29 1,034.0K
10:45 8.28 8.29 8.28 8.28 915.3K
10:50 8.29 8.30 8.28 8.30 1,160.1K
10:55 8.30 8.30 8.29 8.29 842.7K
11:00 8.29 8.30 8.28 8.29 1,077.6K
11:05 8.29 8.30 8.28 8.28 751.5K
11:10 8.28 8.29 8.27 8.27 1,187.7K
11:15 8.28 8.28 8.26 8.27 1,157.2K
11:20 8.27 8.27 8.25 8.25 1,086.6K
11:25 8.25 8.26 8.24 8.25 1,255.6K
11:30 8.25 8.25 8.25 8.25 34.8K
13:00 8.25 8.27 8.25 8.27 1,712.0K
13:05 8.27 8.27 8.25 8.26 1,397.3K
13:10 8.26 8.28 8.25 8.28 1,033.0K
13:15 8.28 8.28 8.27 8.27 640.0K
13:20 8.27 8.28 8.26 8.26 945.6K
13:25 8.26 8.27 8.26 8.26 630.3K
13:30 8.26 8.27 8.24 8.25 1,167.2K
13:35 8.24 8.25 8.23 8.23 1,422.9K
13:40 8.23 8.24 8.23 8.24 839.0K
13:45 8.24 8.24 8.21 8.21 1,472.3K
13:50 8.21 8.22 8.19 8.19 2,889.7K
13:55 8.19 8.20 8.18 8.20 1,582.5K
14:00 8.19 8.20 8.19 8.20 584.9K
14:05 8.20 8.20 8.19 8.20 626.4K
14:10 8.20 8.20 8.19 8.19 670.3K
14:15 8.19 8.20 8.19 8.20 552.1K
14:20 8.20 8.24 8.19 8.23 2,473.9K
14:25 8.23 8.24 8.22 8.23 993.9K
14:30 8.23 8.23 8.21 8.22 1,174.6K
14:35 8.22 8.23 8.22 8.22 1,057.6K
14:40 8.23 8.25 8.22 8.25 1,976.0K
14:45 8.24 8.29 8.24 8.29 3,742.0K
14:50 8.28 8.30 8.28 8.29 4,023.8K
14:55 8.29 8.30 8.29 8.29 2,661.6K
15:40 8.30 8.30 8.30 8.30 1,002.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据