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 8.30 8.30 8.24 8.26 2,899.3K
09:35 8.26 8.30 8.26 8.30 1,838.2K
09:40 8.30 8.30 8.27 8.29 1,173.6K
09:45 8.29 8.30 8.28 8.29 889.4K
09:50 8.29 8.38 8.29 8.36 4,997.8K
09:55 8.36 8.36 8.33 8.34 1,128.5K
10:00 8.34 8.34 8.32 8.32 835.8K
10:05 8.32 8.33 8.30 8.30 1,497.1K
10:10 8.31 8.32 8.30 8.31 814.8K
10:15 8.32 8.34 8.31 8.34 941.1K
10:20 8.33 8.34 8.32 8.33 454.7K
10:25 8.32 8.33 8.31 8.31 772.4K
10:30 8.32 8.33 8.31 8.33 487.5K
10:35 8.32 8.33 8.32 8.32 224.9K
10:40 8.32 8.33 8.31 8.31 472.2K
10:45 8.32 8.32 8.30 8.31 570.0K
10:50 8.30 8.31 8.29 8.30 860.8K
10:55 8.29 8.30 8.28 8.29 858.1K
11:00 8.29 8.30 8.28 8.29 625.4K
11:05 8.29 8.30 8.29 8.29 257.7K
11:10 8.30 8.30 8.29 8.29 277.3K
11:15 8.29 8.30 8.28 8.29 501.9K
11:20 8.29 8.29 8.27 8.27 709.1K
11:25 8.28 8.28 8.27 8.28 483.0K
11:30 8.28 8.28 8.28 8.28 3.0K
13:00 8.28 8.29 8.27 8.28 492.9K
13:05 8.28 8.29 8.27 8.29 797.9K
13:10 8.29 8.30 8.28 8.30 486.4K
13:15 8.30 8.30 8.28 8.28 326.6K
13:20 8.29 8.29 8.28 8.29 269.2K
13:25 8.28 8.29 8.28 8.29 191.8K
13:30 8.29 8.29 8.28 8.29 520.0K
13:35 8.29 8.29 8.26 8.27 800.8K
13:40 8.27 8.29 8.26 8.28 384.6K
13:45 8.28 8.29 8.27 8.28 302.9K
13:50 8.27 8.28 8.26 8.28 894.8K
13:55 8.27 8.28 8.27 8.28 268.7K
14:00 8.27 8.29 8.27 8.28 809.2K
14:05 8.29 8.29 8.28 8.28 265.8K
14:10 8.28 8.31 8.27 8.31 1,230.9K
14:15 8.30 8.31 8.29 8.31 2,191.2K
14:20 8.31 8.33 8.30 8.31 3,817.0K
14:25 8.30 8.30 8.29 8.30 438.2K
14:30 8.29 8.30 8.29 8.30 298.0K
14:35 8.30 8.30 8.28 8.29 862.1K
14:40 8.29 8.31 8.28 8.29 1,135.7K
14:45 8.29 8.30 8.29 8.30 579.1K
14:50 8.30 8.30 8.29 8.29 711.8K
14:55 8.29 8.31 8.29 8.30 567.6K
15:40 8.30 8.30 8.30 8.30 424.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据