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 8.19 8.19 8.17 8.17 1,145.3K
09:35 8.18 8.19 8.17 8.18 820.4K
09:40 8.18 8.19 8.18 8.18 1,602.6K
09:45 8.18 8.19 8.18 8.18 997.8K
09:50 8.19 8.19 8.18 8.18 816.5K
09:55 8.18 8.19 8.17 8.17 577.1K
10:00 8.17 8.18 8.17 8.17 834.6K
10:05 8.17 8.18 8.17 8.18 624.4K
10:10 8.17 8.18 8.17 8.17 1,118.9K
10:15 8.17 8.18 8.17 8.17 237.1K
10:20 8.17 8.18 8.17 8.18 399.4K
10:25 8.17 8.18 8.16 8.16 485.5K
10:30 8.16 8.17 8.16 8.17 381.3K
10:35 8.17 8.18 8.16 8.18 697.5K
10:40 8.18 8.18 8.17 8.18 235.0K
10:45 8.18 8.18 8.17 8.17 477.8K
10:50 8.17 8.18 8.17 8.17 589.6K
10:55 8.17 8.18 8.17 8.17 279.3K
11:00 8.17 8.18 8.17 8.18 231.3K
11:05 8.18 8.19 8.17 8.18 679.3K
11:10 8.18 8.20 8.18 8.20 1,681.1K
11:15 8.20 8.20 8.19 8.20 656.4K
11:20 8.20 8.20 8.18 8.19 557.9K
11:25 8.19 8.19 8.18 8.19 478.3K
11:30 8.18 8.18 8.18 8.18 0.4K
13:00 8.19 8.20 8.19 8.20 500.4K
13:05 8.20 8.20 8.19 8.19 604.3K
13:10 8.20 8.20 8.18 8.18 2,091.8K
13:15 8.18 8.19 8.18 8.18 1,206.2K
13:20 8.18 8.19 8.17 8.17 458.6K
13:25 8.17 8.18 8.17 8.17 289.0K
13:30 8.18 8.18 8.17 8.18 553.6K
13:35 8.18 8.18 8.17 8.18 330.2K
13:40 8.17 8.18 8.17 8.17 498.4K
13:45 8.18 8.19 8.17 8.19 1,490.0K
13:50 8.18 8.19 8.17 8.19 841.5K
13:55 8.18 8.19 8.17 8.18 339.6K
14:00 8.18 8.19 8.17 8.19 1,106.8K
14:05 8.18 8.19 8.17 8.18 478.4K
14:10 8.18 8.19 8.17 8.18 767.6K
14:15 8.17 8.18 8.17 8.18 794.5K
14:20 8.17 8.17 8.16 8.17 1,369.6K
14:25 8.17 8.17 8.14 8.14 2,465.0K
14:30 8.15 8.16 8.14 8.15 582.6K
14:35 8.16 8.16 8.15 8.15 325.5K
14:40 8.16 8.16 8.15 8.16 388.9K
14:45 8.16 8.17 8.15 8.15 1,310.7K
14:50 8.15 8.16 8.15 8.16 677.0K
14:55 8.16 8.16 8.15 8.15 1,001.2K
15:40 8.16 8.16 8.16 8.16 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