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 8.16 8.17 8.15 8.16 1,141.1K
09:35 8.16 8.17 8.15 8.16 1,211.4K
09:40 8.14 8.15 8.14 8.14 838.3K
09:45 8.14 8.15 8.14 8.15 598.7K
09:50 8.14 8.16 8.14 8.15 790.7K
09:55 8.15 8.16 8.15 8.16 551.2K
10:00 8.16 8.17 8.15 8.16 548.7K
10:05 8.16 8.18 8.16 8.18 797.7K
10:10 8.18 8.18 8.17 8.17 644.7K
10:15 8.17 8.18 8.17 8.18 390.9K
10:20 8.18 8.18 8.16 8.16 598.5K
10:25 8.16 8.17 8.15 8.16 832.9K
10:30 8.16 8.16 8.15 8.16 436.3K
10:35 8.15 8.17 8.15 8.16 773.3K
10:40 8.16 8.17 8.15 8.15 592.4K
10:45 8.16 8.16 8.14 8.15 1,024.5K
10:50 8.15 8.16 8.14 8.15 869.1K
10:55 8.15 8.15 8.13 8.13 1,986.5K
11:00 8.13 8.15 8.13 8.14 1,615.8K
11:05 8.15 8.16 8.14 8.16 358.9K
11:10 8.16 8.17 8.15 8.16 493.1K
11:15 8.16 8.17 8.16 8.16 209.4K
11:20 8.16 8.17 8.16 8.16 126.8K
11:25 8.16 8.17 8.16 8.16 230.9K
11:30 8.17 8.17 8.17 8.17 0.4K
13:00 8.17 8.18 8.16 8.16 796.5K
13:05 8.17 8.17 8.16 8.17 178.8K
13:10 8.17 8.17 8.16 8.16 301.1K
13:15 8.17 8.17 8.16 8.16 381.6K
13:20 8.16 8.17 8.15 8.16 552.9K
13:25 8.16 8.16 8.15 8.15 189.5K
13:30 8.15 8.16 8.15 8.15 314.2K
13:35 8.15 8.16 8.15 8.15 194.5K
13:40 8.16 8.17 8.15 8.16 482.0K
13:45 8.16 8.17 8.15 8.16 449.9K
13:50 8.15 8.16 8.15 8.15 385.0K
13:55 8.15 8.16 8.15 8.15 139.9K
14:00 8.16 8.17 8.15 8.17 504.1K
14:05 8.17 8.17 8.16 8.17 471.1K
14:10 8.17 8.17 8.16 8.17 188.8K
14:15 8.17 8.17 8.16 8.17 182.1K
14:20 8.17 8.17 8.16 8.17 194.9K
14:25 8.17 8.18 8.16 8.17 803.6K
14:30 8.18 8.18 8.17 8.18 352.9K
14:35 8.18 8.18 8.17 8.18 471.7K
14:40 8.18 8.18 8.17 8.18 479.4K
14:45 8.17 8.18 8.17 8.18 360.5K
14:50 8.17 8.18 8.16 8.17 1,262.1K
14:55 8.16 8.18 8.16 8.17 283.3K
15:40 8.18 8.18 8.18 8.18 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