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 8.20 8.24 8.19 8.22 1,559.5K
09:35 8.23 8.24 8.21 8.22 1,072.8K
09:40 8.22 8.23 8.20 8.23 1,266.0K
09:45 8.23 8.24 8.22 8.23 923.1K
09:50 8.22 8.23 8.20 8.21 614.1K
09:55 8.21 8.22 8.20 8.21 775.0K
10:00 8.21 8.24 8.21 8.21 947.3K
10:05 8.22 8.24 8.21 8.23 798.2K
10:10 8.23 8.24 8.22 8.22 519.1K
10:15 8.22 8.23 8.21 8.22 415.2K
10:20 8.22 8.24 8.21 8.23 522.6K
10:25 8.23 8.24 8.22 8.23 706.3K
10:30 8.23 8.24 8.21 8.21 1,083.5K
10:35 8.21 8.22 8.20 8.22 661.2K
10:40 8.21 8.22 8.20 8.22 417.1K
10:45 8.20 8.22 8.19 8.19 637.0K
10:50 8.19 8.20 8.18 8.19 755.3K
10:55 8.18 8.20 8.17 8.19 692.5K
11:00 8.19 8.20 8.18 8.19 253.6K
11:05 8.18 8.21 8.18 8.20 352.8K
11:10 8.21 8.21 8.19 8.21 207.5K
11:15 8.20 8.21 8.19 8.20 249.8K
11:20 8.19 8.21 8.19 8.21 312.5K
11:25 8.20 8.21 8.19 8.19 133.0K
11:30 8.19 8.19 8.19 8.19 1.1K
13:00 8.19 8.20 8.18 8.18 536.9K
13:05 8.18 8.19 8.18 8.18 219.5K
13:10 8.18 8.19 8.16 8.16 637.8K
13:15 8.16 8.17 8.15 8.16 788.0K
13:20 8.16 8.17 8.14 8.14 1,035.0K
13:25 8.14 8.16 8.13 8.16 1,934.6K
13:30 8.15 8.17 8.15 8.16 546.3K
13:35 8.16 8.17 8.14 8.15 423.5K
13:40 8.15 8.16 8.15 8.15 346.4K
13:45 8.15 8.17 8.14 8.16 1,187.1K
13:50 8.16 8.17 8.16 8.16 300.5K
13:55 8.17 8.17 8.15 8.15 353.8K
14:00 8.15 8.17 8.15 8.15 1,073.3K
14:05 8.15 8.17 8.15 8.16 400.9K
14:10 8.16 8.18 8.16 8.18 398.4K
14:15 8.18 8.19 8.17 8.18 530.9K
14:20 8.19 8.20 8.18 8.20 464.3K
14:25 8.20 8.20 8.18 8.19 425.3K
14:30 8.18 8.19 8.17 8.19 742.5K
14:35 8.19 8.19 8.17 8.18 522.9K
14:40 8.17 8.19 8.17 8.18 867.2K
14:45 8.18 8.18 8.16 8.16 617.8K
14:50 8.16 8.17 8.15 8.15 1,541.8K
14:55 8.16 8.17 8.15 8.17 272.4K
15:40 8.17 8.17 8.17 8.17 235.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据