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 8.19 8.22 8.19 8.22 2,085.8K
09:35 8.22 8.24 8.19 8.23 1,920.0K
09:40 8.23 8.25 8.21 8.24 1,714.3K
09:45 8.25 8.25 8.23 8.23 1,420.1K
09:50 8.23 8.28 8.23 8.27 2,486.3K
09:55 8.27 8.27 8.25 8.26 1,072.1K
10:00 8.25 8.26 8.25 8.25 646.5K
10:05 8.26 8.27 8.24 8.26 1,724.4K
10:10 8.26 8.32 8.26 8.32 4,734.6K
10:15 8.32 8.33 8.29 8.30 2,109.8K
10:20 8.30 8.31 8.29 8.29 1,375.9K
10:25 8.30 8.30 8.28 8.29 871.6K
10:30 8.29 8.32 8.28 8.31 1,762.7K
10:35 8.31 8.33 8.31 8.32 2,133.5K
10:40 8.31 8.32 8.31 8.31 770.1K
10:45 8.31 8.32 8.30 8.31 577.7K
10:50 8.31 8.32 8.30 8.31 682.4K
10:55 8.31 8.32 8.31 8.32 397.7K
11:00 8.32 8.32 8.29 8.29 1,180.9K
11:05 8.29 8.30 8.28 8.29 445.0K
11:10 8.29 8.31 8.29 8.31 891.2K
11:15 8.31 8.32 8.30 8.31 587.8K
11:20 8.31 8.32 8.30 8.30 520.2K
11:25 8.31 8.31 8.29 8.30 888.6K
13:00 8.29 8.32 8.29 8.31 1,044.7K
13:05 8.32 8.32 8.31 8.31 415.1K
13:10 8.32 8.32 8.31 8.31 670.0K
13:15 8.31 8.31 8.30 8.30 344.1K
13:20 8.30 8.31 8.29 8.29 591.8K
13:25 8.30 8.31 8.29 8.31 445.0K
13:30 8.30 8.31 8.30 8.31 680.0K
13:35 8.30 8.31 8.29 8.31 442.8K
13:40 8.31 8.31 8.29 8.29 329.1K
13:45 8.30 8.30 8.26 8.28 2,599.1K
13:50 8.28 8.29 8.27 8.27 549.1K
13:55 8.27 8.28 8.26 8.26 836.8K
14:00 8.27 8.28 8.26 8.27 666.5K
14:05 8.27 8.29 8.27 8.29 619.3K
14:10 8.28 8.29 8.28 8.28 341.0K
14:15 8.29 8.30 8.28 8.29 616.4K
14:20 8.30 8.30 8.29 8.29 490.0K
14:25 8.30 8.30 8.29 8.30 839.3K
14:30 8.30 8.31 8.29 8.30 1,265.9K
14:35 8.31 8.31 8.30 8.31 967.1K
14:40 8.31 8.32 8.30 8.31 2,210.2K
14:45 8.31 8.32 8.29 8.29 3,336.3K
14:50 8.30 8.30 8.27 8.29 4,242.1K
14:55 8.29 8.31 8.27 8.27 1,800.9K
15:40 8.30 8.30 8.30 8.30 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