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 8.14 8.16 8.13 8.15 1,170.0K
09:35 8.15 8.17 8.14 8.16 1,166.1K
09:40 8.16 8.17 8.15 8.16 915.3K
09:45 8.16 8.17 8.15 8.16 809.2K
09:50 8.16 8.16 8.14 8.15 497.8K
09:55 8.14 8.15 8.14 8.14 669.4K
10:00 8.14 8.17 8.14 8.16 1,329.6K
10:05 8.16 8.17 8.15 8.16 444.3K
10:10 8.16 8.17 8.15 8.17 550.2K
10:15 8.17 8.17 8.16 8.16 294.3K
10:20 8.16 8.17 8.15 8.17 548.5K
10:25 8.16 8.17 8.16 8.16 239.7K
10:30 8.16 8.17 8.15 8.16 140.6K
10:35 8.15 8.17 8.15 8.16 395.0K
10:40 8.16 8.17 8.16 8.16 206.3K
10:45 8.16 8.17 8.15 8.16 563.2K
10:50 8.16 8.17 8.16 8.16 213.0K
10:55 8.16 8.19 8.16 8.18 2,783.6K
11:00 8.17 8.18 8.17 8.18 273.5K
11:05 8.18 8.19 8.17 8.18 600.6K
11:10 8.18 8.18 8.17 8.18 381.5K
11:15 8.17 8.18 8.17 8.18 169.5K
11:20 8.18 8.18 8.17 8.17 195.5K
11:25 8.18 8.18 8.17 8.17 215.9K
13:00 8.17 8.19 8.17 8.18 366.5K
13:05 8.17 8.20 8.17 8.20 1,433.8K
13:10 8.19 8.21 8.19 8.21 734.4K
13:15 8.21 8.21 8.18 8.19 1,201.9K
13:20 8.20 8.20 8.18 8.19 395.9K
13:25 8.20 8.20 8.17 8.17 781.4K
13:30 8.17 8.19 8.17 8.18 548.4K
13:35 8.18 8.19 8.18 8.18 170.3K
13:40 8.19 8.19 8.18 8.18 146.8K
13:45 8.19 8.19 8.17 8.17 617.4K
13:50 8.18 8.18 8.17 8.18 117.6K
13:55 8.17 8.18 8.17 8.17 267.9K
14:00 8.18 8.18 8.17 8.18 230.7K
14:05 8.18 8.19 8.17 8.18 429.4K
14:10 8.19 8.19 8.17 8.18 247.1K
14:15 8.18 8.18 8.17 8.18 172.7K
14:20 8.18 8.18 8.17 8.17 204.6K
14:25 8.18 8.18 8.17 8.18 269.5K
14:30 8.17 8.18 8.17 8.18 279.8K
14:35 8.18 8.18 8.17 8.18 241.2K
14:40 8.17 8.18 8.17 8.17 1,064.0K
14:45 8.18 8.19 8.17 8.18 873.3K
14:50 8.18 8.19 8.18 8.19 910.1K
14:55 8.18 8.19 8.18 8.18 410.7K
15:40 8.18 8.18 8.18 8.18 249.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据