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 8.27 8.27 8.14 8.16 12,422.9K
09:35 8.16 8.20 8.16 8.19 4,850.5K
09:40 8.20 8.26 8.19 8.22 5,191.4K
09:45 8.22 8.22 8.17 8.18 2,701.3K
09:50 8.18 8.18 8.16 8.17 2,145.6K
09:55 8.16 8.17 8.16 8.16 1,669.9K
10:00 8.17 8.18 8.16 8.18 1,640.7K
10:05 8.17 8.17 8.15 8.15 2,714.5K
10:10 8.16 8.17 8.14 8.17 3,375.6K
10:15 8.18 8.19 8.15 8.16 1,716.2K
10:20 8.16 8.16 8.13 8.14 1,456.8K
10:25 8.13 8.17 8.13 8.17 1,680.9K
10:30 8.15 8.17 8.14 8.14 1,075.8K
10:35 8.14 8.15 8.14 8.15 738.6K
10:40 8.15 8.15 8.14 8.14 669.4K
10:45 8.14 8.16 8.14 8.14 996.7K
10:50 8.14 8.15 8.14 8.14 687.5K
10:55 8.14 8.15 8.14 8.14 563.7K
11:00 8.15 8.15 8.14 8.15 480.4K
11:05 8.14 8.19 8.14 8.18 1,793.2K
11:10 8.18 8.18 8.16 8.17 332.5K
11:15 8.17 8.17 8.16 8.17 284.4K
11:20 8.17 8.17 8.15 8.15 398.1K
11:25 8.16 8.16 8.15 8.16 357.2K
11:30 8.15 8.15 8.15 8.15 6.1K
13:00 8.16 8.16 8.14 8.14 898.6K
13:05 8.15 8.15 8.14 8.14 772.9K
13:10 8.14 8.15 8.14 8.14 634.3K
13:15 8.14 8.15 8.14 8.14 645.5K
13:20 8.15 8.15 8.14 8.15 1,275.6K
13:25 8.14 8.15 8.11 8.11 6,877.6K
13:30 8.11 8.13 8.11 8.12 1,880.0K
13:35 8.12 8.13 8.12 8.13 925.1K
13:40 8.12 8.13 8.12 8.12 776.3K
13:45 8.12 8.13 8.12 8.13 670.1K
13:50 8.13 8.15 8.12 8.14 1,732.2K
13:55 8.15 8.15 8.14 8.15 659.3K
14:00 8.15 8.15 8.14 8.15 703.0K
14:05 8.15 8.16 8.14 8.15 566.4K
14:10 8.15 8.15 8.13 8.13 1,041.7K
14:15 8.14 8.14 8.12 8.12 1,951.7K
14:20 8.12 8.13 8.11 8.13 1,071.1K
14:25 8.13 8.14 8.12 8.13 696.2K
14:30 8.12 8.14 8.12 8.13 698.9K
14:35 8.13 8.14 8.12 8.13 672.6K
14:40 8.14 8.14 8.12 8.12 1,468.7K
14:45 8.13 8.13 8.11 8.11 2,983.3K
14:50 8.12 8.12 8.10 8.11 3,843.3K
14:55 8.10 8.11 8.10 8.11 1,336.4K
15:40 8.11 8.11 8.11 8.11 1,127.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据