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 8.11 8.19 8.11 8.16 2,208.7K
09:35 8.16 8.16 8.12 8.15 2,465.2K
09:40 8.15 8.15 8.12 8.12 1,951.2K
09:45 8.12 8.15 8.12 8.14 1,249.6K
09:50 8.14 8.17 8.14 8.16 1,457.7K
09:55 8.15 8.17 8.15 8.16 570.8K
10:00 8.16 8.16 8.14 8.15 644.3K
10:05 8.15 8.16 8.14 8.16 560.1K
10:10 8.16 8.16 8.14 8.15 590.8K
10:15 8.14 8.15 8.14 8.14 475.2K
10:20 8.15 8.15 8.14 8.15 469.6K
10:25 8.15 8.16 8.14 8.15 473.8K
10:30 8.15 8.15 8.13 8.13 710.0K
10:35 8.14 8.15 8.13 8.15 242.2K
10:40 8.14 8.16 8.14 8.16 648.8K
10:45 8.16 8.17 8.15 8.17 1,029.6K
10:50 8.16 8.17 8.14 8.15 400.6K
10:55 8.15 8.15 8.14 8.15 325.7K
11:00 8.15 8.17 8.14 8.17 405.8K
11:05 8.16 8.17 8.16 8.17 250.8K
11:10 8.17 8.17 8.16 8.17 193.9K
11:15 8.17 8.18 8.16 8.17 979.4K
11:20 8.17 8.18 8.17 8.18 307.2K
11:25 8.18 8.18 8.17 8.18 276.1K
13:00 8.17 8.19 8.15 8.16 1,068.4K
13:05 8.15 8.16 8.15 8.16 235.4K
13:10 8.16 8.16 8.15 8.16 300.4K
13:15 8.15 8.16 8.14 8.15 841.6K
13:20 8.16 8.17 8.16 8.17 609.9K
13:25 8.17 8.17 8.14 8.14 486.5K
13:30 8.15 8.16 8.14 8.15 424.1K
13:35 8.16 8.16 8.15 8.16 419.7K
13:40 8.16 8.16 8.14 8.14 464.0K
13:45 8.14 8.16 8.14 8.16 377.0K
13:50 8.16 8.16 8.15 8.15 208.6K
13:55 8.16 8.16 8.14 8.15 842.1K
14:00 8.15 8.16 8.14 8.14 1,475.3K
14:05 8.14 8.15 8.14 8.15 512.2K
14:10 8.15 8.16 8.14 8.16 1,067.1K
14:15 8.16 8.17 8.15 8.17 818.1K
14:20 8.17 8.17 8.15 8.17 587.8K
14:25 8.17 8.19 8.16 8.19 805.5K
14:30 8.19 8.19 8.18 8.18 341.3K
14:35 8.18 8.20 8.18 8.19 805.1K
14:40 8.19 8.19 8.17 8.17 1,129.5K
14:45 8.17 8.19 8.17 8.18 532.0K
14:50 8.18 8.18 8.17 8.18 1,075.4K
14:55 8.18 8.18 8.17 8.18 524.2K
15:40 8.19 8.19 8.19 8.19 256.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据