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 8.17 8.17 8.14 8.15 1,603.4K
09:35 8.15 8.15 8.14 8.14 1,411.0K
09:40 8.14 8.15 8.13 8.14 1,139.9K
09:45 8.15 8.15 8.14 8.14 496.9K
09:50 8.15 8.15 8.14 8.14 866.7K
09:55 8.15 8.15 8.14 8.14 1,044.0K
10:00 8.14 8.14 8.13 8.14 1,002.9K
10:05 8.14 8.14 8.12 8.12 2,705.3K
10:10 8.13 8.14 8.12 8.13 1,981.6K
10:15 8.14 8.14 8.13 8.13 605.8K
10:20 8.14 8.14 8.13 8.14 354.5K
10:25 8.14 8.14 8.13 8.13 334.3K
10:30 8.14 8.14 8.12 8.12 636.2K
10:35 8.13 8.13 8.12 8.12 324.5K
10:40 8.13 8.13 8.11 8.12 2,614.9K
10:45 8.12 8.12 8.11 8.11 1,101.9K
10:50 8.12 8.12 8.11 8.12 716.3K
10:55 8.12 8.12 8.11 8.11 305.4K
11:00 8.12 8.12 8.11 8.11 531.6K
11:05 8.12 8.12 8.10 8.11 1,267.9K
11:10 8.10 8.11 8.10 8.10 751.6K
11:15 8.11 8.11 8.09 8.09 1,658.2K
11:20 8.10 8.10 8.08 8.09 1,048.1K
11:25 8.09 8.09 8.08 8.08 1,109.6K
11:30 8.08 8.08 8.08 8.08 6.7K
13:00 8.08 8.08 8.06 8.06 1,392.7K
13:05 8.06 8.07 8.03 8.03 2,081.1K
13:10 8.04 8.04 8.03 8.03 1,245.6K
13:15 8.04 8.04 8.01 8.01 2,047.8K
13:20 8.01 8.02 8.00 8.00 1,821.5K
13:25 8.00 8.02 7.98 8.02 2,614.5K
13:30 8.02 8.03 8.01 8.03 878.2K
13:35 8.03 8.04 8.02 8.04 529.7K
13:40 8.03 8.04 8.02 8.03 1,015.7K
13:45 8.03 8.04 8.02 8.02 682.4K
13:50 8.03 8.05 8.03 8.03 786.8K
13:55 8.03 8.04 8.03 8.03 328.8K
14:00 8.03 8.05 8.03 8.04 577.3K
14:05 8.05 8.05 8.04 8.04 1,151.4K
14:10 8.04 8.05 8.03 8.03 291.9K
14:15 8.03 8.04 8.02 8.02 780.3K
14:20 8.02 8.03 8.02 8.03 390.4K
14:25 8.02 8.03 8.01 8.02 742.3K
14:30 8.03 8.03 8.01 8.02 703.2K
14:35 8.02 8.02 8.01 8.02 352.4K
14:40 8.01 8.02 8.01 8.01 752.3K
14:45 8.02 8.02 8.00 8.01 1,419.7K
14:50 8.01 8.01 8.00 8.01 1,568.8K
14:55 8.01 8.02 8.00 8.01 926.9K
15:40 8.00 8.00 8.00 8.00 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