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 8.37 8.37 8.29 8.29 3,090.2K
09:35 8.29 8.36 8.29 8.35 1,385.6K
09:40 8.34 8.36 8.33 8.35 1,199.4K
09:45 8.35 8.36 8.32 8.33 2,054.9K
09:50 8.32 8.32 8.30 8.30 1,455.8K
09:55 8.30 8.31 8.26 8.26 2,305.6K
10:00 8.25 8.27 8.25 8.26 3,504.0K
10:05 8.27 8.28 8.26 8.28 810.1K
10:10 8.27 8.28 8.27 8.27 572.4K
10:15 8.27 8.27 8.26 8.27 777.3K
10:20 8.27 8.27 8.25 8.25 1,073.8K
10:25 8.25 8.26 8.23 8.23 2,047.8K
10:30 8.23 8.26 8.23 8.25 1,063.9K
10:35 8.25 8.26 8.23 8.23 580.2K
10:40 8.23 8.25 8.23 8.24 625.4K
10:45 8.24 8.26 8.24 8.26 610.3K
10:50 8.25 8.28 8.25 8.27 565.3K
10:55 8.27 8.28 8.25 8.26 1,267.8K
11:00 8.26 8.27 8.25 8.25 397.6K
11:05 8.26 8.26 8.25 8.25 200.6K
11:10 8.26 8.27 8.25 8.27 472.7K
11:15 8.26 8.28 8.25 8.27 398.0K
11:20 8.27 8.27 8.26 8.26 347.8K
11:25 8.26 8.27 8.25 8.25 562.9K
13:00 8.25 8.26 8.24 8.24 530.2K
13:05 8.24 8.25 8.23 8.25 1,119.3K
13:10 8.25 8.25 8.23 8.23 341.2K
13:15 8.24 8.25 8.23 8.23 642.7K
13:20 8.23 8.24 8.22 8.23 1,154.1K
13:25 8.23 8.24 8.23 8.23 951.5K
13:30 8.23 8.24 8.22 8.22 479.3K
13:35 8.23 8.23 8.21 8.22 1,070.9K
13:40 8.22 8.25 8.22 8.25 1,522.1K
13:45 8.24 8.26 8.24 8.26 745.6K
13:50 8.26 8.26 8.24 8.25 321.1K
13:55 8.24 8.27 8.24 8.26 828.6K
14:00 8.27 8.27 8.25 8.26 1,633.7K
14:05 8.26 8.26 8.23 8.23 447.1K
14:10 8.23 8.25 8.23 8.25 750.2K
14:15 8.25 8.25 8.23 8.24 1,000.4K
14:20 8.23 8.24 8.23 8.23 999.2K
14:25 8.24 8.24 8.22 8.22 2,030.1K
14:30 8.22 8.23 8.19 8.19 2,765.4K
14:35 8.19 8.22 8.19 8.21 2,000.4K
14:40 8.20 8.22 8.20 8.20 1,571.5K
14:45 8.20 8.21 8.19 8.20 1,458.6K
14:50 8.20 8.21 8.20 8.21 1,448.6K
14:55 8.20 8.22 8.20 8.21 1,731.5K
15:40 8.21 8.21 8.21 8.21 397.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据