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 8.18 8.19 8.15 8.16 1,188.3K
09:35 8.16 8.16 8.13 8.13 1,254.9K
09:40 8.13 8.14 8.13 8.13 2,173.5K
09:45 8.13 8.14 8.13 8.13 800.6K
09:50 8.13 8.15 8.13 8.15 940.5K
09:55 8.15 8.15 8.14 8.15 707.5K
10:00 8.15 8.15 8.14 8.14 408.9K
10:05 8.15 8.15 8.14 8.15 835.5K
10:10 8.15 8.15 8.14 8.14 720.7K
10:15 8.14 8.15 8.13 8.15 431.7K
10:20 8.14 8.15 8.13 8.13 446.5K
10:25 8.13 8.14 8.12 8.13 1,130.7K
10:30 8.13 8.14 8.11 8.14 1,670.0K
10:35 8.14 8.15 8.13 8.13 407.1K
10:40 8.13 8.14 8.13 8.14 344.3K
10:45 8.13 8.14 8.13 8.13 238.9K
10:50 8.14 8.14 8.13 8.13 510.1K
10:55 8.13 8.14 8.13 8.13 271.5K
11:00 8.13 8.14 8.13 8.13 444.1K
11:05 8.13 8.15 8.12 8.14 821.8K
11:10 8.14 8.15 8.14 8.14 208.9K
11:15 8.14 8.15 8.14 8.15 125.5K
11:20 8.15 8.15 8.14 8.14 403.7K
11:25 8.14 8.15 8.13 8.14 452.3K
11:30 8.14 8.14 8.14 8.14 0.3K
13:00 8.14 8.17 8.14 8.17 648.3K
13:05 8.16 8.18 8.15 8.15 878.7K
13:10 8.15 8.16 8.14 8.14 369.1K
13:15 8.14 8.15 8.14 8.14 233.7K
13:20 8.14 8.15 8.13 8.14 469.1K
13:25 8.13 8.15 8.13 8.15 497.0K
13:30 8.14 8.15 8.13 8.14 432.4K
13:35 8.14 8.15 8.14 8.14 212.0K
13:40 8.14 8.15 8.14 8.15 259.5K
13:45 8.14 8.15 8.14 8.14 304.0K
13:50 8.14 8.16 8.14 8.16 872.7K
13:55 8.15 8.16 8.15 8.15 220.6K
14:00 8.16 8.16 8.15 8.15 230.1K
14:05 8.15 8.16 8.14 8.15 283.2K
14:10 8.14 8.16 8.14 8.14 274.5K
14:15 8.14 8.15 8.13 8.13 836.0K
14:20 8.14 8.15 8.13 8.14 323.4K
14:25 8.15 8.15 8.13 8.14 798.3K
14:30 8.14 8.15 8.14 8.14 319.3K
14:35 8.14 8.15 8.14 8.14 262.6K
14:40 8.15 8.15 8.14 8.15 555.6K
14:45 8.14 8.16 8.14 8.15 331.3K
14:50 8.16 8.16 8.14 8.15 700.5K
14:55 8.15 8.15 8.14 8.14 449.2K
15:40 8.14 8.14 8.14 8.14 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据