中集集团

000039
🏛️ 中国 →
8.05
最后更新: 2025-09-29
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 8.19 8.22 8.17 8.18 1,369.8K
09:35 8.18 8.18 8.15 8.16 1,194.4K
09:40 8.15 8.16 8.14 8.16 1,850.2K
09:45 8.16 8.16 8.14 8.15 1,349.0K
09:50 8.15 8.17 8.14 8.17 992.9K
09:55 8.17 8.18 8.17 8.18 728.2K
10:00 8.17 8.18 8.16 8.17 1,315.6K
10:05 8.18 8.18 8.17 8.17 470.4K
10:10 8.18 8.18 8.15 8.15 1,183.1K
10:15 8.16 8.16 8.15 8.16 489.8K
10:20 8.16 8.17 8.16 8.16 412.5K
10:25 8.16 8.18 8.16 8.18 243.6K
10:30 8.18 8.18 8.16 8.17 240.6K
10:35 8.17 8.18 8.16 8.17 714.9K
10:40 8.17 8.18 8.16 8.17 267.6K
10:45 8.17 8.18 8.16 8.17 493.3K
10:50 8.16 8.17 8.15 8.17 1,113.3K
10:55 8.16 8.17 8.16 8.16 263.1K
11:00 8.16 8.18 8.16 8.18 489.3K
11:05 8.18 8.18 8.17 8.17 346.2K
11:10 8.17 8.18 8.16 8.17 250.2K
11:15 8.18 8.18 8.17 8.18 246.9K
11:20 8.18 8.18 8.17 8.18 275.8K
11:25 8.17 8.19 8.17 8.18 587.3K
11:30 8.18 8.18 8.18 8.18 1.4K
13:00 8.18 8.18 8.16 8.16 1,145.7K
13:05 8.17 8.18 8.17 8.17 299.0K
13:10 8.18 8.18 8.16 8.17 705.3K
13:15 8.16 8.17 8.16 8.16 291.1K
13:20 8.17 8.17 8.16 8.16 539.5K
13:25 8.17 8.17 8.16 8.16 784.2K
13:30 8.16 8.17 8.15 8.17 1,290.3K
13:35 8.17 8.17 8.15 8.17 494.3K
13:40 8.17 8.17 8.15 8.16 705.7K
13:45 8.16 8.17 8.16 8.17 164.3K
13:50 8.17 8.17 8.16 8.17 247.2K
13:55 8.17 8.18 8.16 8.17 670.6K
14:00 8.17 8.18 8.17 8.18 291.9K
14:05 8.18 8.18 8.16 8.17 1,546.0K
14:10 8.16 8.17 8.16 8.17 291.4K
14:15 8.17 8.17 8.15 8.16 762.5K
14:20 8.16 8.17 8.16 8.16 586.7K
14:25 8.17 8.17 8.16 8.17 240.1K
14:30 8.17 8.18 8.16 8.17 454.7K
14:35 8.18 8.18 8.16 8.18 941.9K
14:40 8.18 8.18 8.16 8.17 843.4K
14:45 8.17 8.17 8.16 8.17 497.6K
14:50 8.17 8.17 8.16 8.16 1,159.9K
14:55 8.17 8.17 8.15 8.16 2,805.2K
15:40 8.16 8.16 8.16 8.16 570.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据