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 8.20 8.17 8.17 989.3K
09:35 8.18 8.18 8.16 8.16 1,111.8K
09:40 8.16 8.17 8.16 8.16 725.7K
09:45 8.16 8.17 8.16 8.17 674.7K
09:50 8.17 8.17 8.15 8.15 1,306.9K
09:55 8.15 8.16 8.14 8.15 1,022.0K
10:00 8.14 8.15 8.14 8.14 1,245.0K
10:05 8.14 8.15 8.13 8.13 659.5K
10:10 8.13 8.16 8.13 8.14 1,029.3K
10:15 8.15 8.15 8.14 8.15 537.3K
10:20 8.15 8.15 8.13 8.13 1,134.8K
10:25 8.13 8.14 8.12 8.13 1,718.3K
10:30 8.13 8.14 8.13 8.14 290.0K
10:35 8.14 8.14 8.13 8.13 605.2K
10:40 8.13 8.15 8.13 8.14 439.9K
10:45 8.14 8.15 8.14 8.15 209.4K
10:50 8.14 8.16 8.14 8.15 1,462.3K
10:55 8.15 8.16 8.14 8.14 757.4K
11:00 8.15 8.16 8.15 8.16 624.1K
11:05 8.16 8.16 8.14 8.15 809.7K
11:10 8.15 8.16 8.15 8.16 253.6K
11:15 8.15 8.15 8.14 8.15 316.8K
11:20 8.15 8.16 8.14 8.16 527.4K
11:25 8.16 8.16 8.15 8.16 326.5K
13:00 8.16 8.16 8.15 8.16 561.3K
13:05 8.15 8.17 8.15 8.16 345.4K
13:10 8.17 8.17 8.16 8.16 211.3K
13:15 8.17 8.17 8.16 8.16 193.9K
13:20 8.17 8.17 8.16 8.16 364.1K
13:25 8.17 8.17 8.15 8.15 896.5K
13:30 8.15 8.16 8.15 8.16 207.4K
13:35 8.15 8.16 8.15 8.15 167.6K
13:40 8.15 8.17 8.15 8.17 409.4K
13:45 8.17 8.17 8.16 8.17 255.5K
13:50 8.16 8.17 8.16 8.16 266.2K
13:55 8.16 8.17 8.15 8.16 1,033.0K
14:00 8.16 8.16 8.15 8.16 634.7K
14:05 8.15 8.17 8.15 8.17 651.5K
14:10 8.16 8.17 8.16 8.16 205.7K
14:15 8.17 8.17 8.16 8.16 257.6K
14:20 8.17 8.17 8.16 8.17 373.4K
14:25 8.17 8.17 8.16 8.17 376.7K
14:30 8.16 8.17 8.16 8.16 365.2K
14:35 8.17 8.17 8.16 8.17 318.9K
14:40 8.17 8.17 8.16 8.17 583.1K
14:45 8.17 8.17 8.16 8.17 442.8K
14:50 8.17 8.17 8.15 8.16 2,126.7K
14:55 8.16 8.17 8.15 8.17 420.1K
15:40 8.17 8.17 8.17 8.17 345.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据