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 8.08 8.13 8.08 8.12 4,183.7K
09:35 8.13 8.17 8.13 8.14 5,525.4K
09:40 8.14 8.16 8.13 8.13 1,858.4K
09:45 8.14 8.18 8.13 8.16 3,859.8K
09:50 8.16 8.17 8.14 8.15 1,244.0K
09:55 8.15 8.15 8.12 8.12 1,727.7K
10:00 8.13 8.14 8.12 8.12 1,350.3K
10:05 8.13 8.14 8.13 8.14 1,215.7K
10:10 8.14 8.14 8.13 8.14 723.2K
10:15 8.14 8.14 8.12 8.14 1,400.1K
10:20 8.14 8.14 8.13 8.14 487.1K
10:25 8.14 8.14 8.13 8.13 408.1K
10:30 8.13 8.15 8.13 8.15 939.8K
10:35 8.14 8.16 8.14 8.15 996.3K
10:40 8.15 8.17 8.14 8.17 1,469.4K
10:45 8.17 8.17 8.15 8.16 699.8K
10:50 8.16 8.16 8.15 8.16 364.5K
10:55 8.16 8.16 8.15 8.15 1,010.0K
11:00 8.16 8.17 8.16 8.16 911.6K
11:05 8.16 8.17 8.15 8.15 398.2K
11:10 8.15 8.18 8.15 8.16 2,483.3K
11:15 8.16 8.17 8.15 8.16 501.9K
11:20 8.16 8.16 8.14 8.16 2,674.2K
11:25 8.16 8.17 8.16 8.16 721.2K
13:00 8.16 8.18 8.16 8.17 1,487.7K
13:05 8.17 8.17 8.16 8.17 248.3K
13:10 8.16 8.21 8.16 8.19 5,570.3K
13:15 8.18 8.22 8.18 8.20 2,395.8K
13:20 8.21 8.22 8.20 8.21 1,179.4K
13:25 8.21 8.21 8.19 8.19 1,343.6K
13:30 8.19 8.20 8.17 8.18 843.2K
13:35 8.19 8.21 8.18 8.20 2,006.4K
13:40 8.21 8.21 8.18 8.19 1,518.8K
13:45 8.20 8.20 8.18 8.18 900.9K
13:50 8.18 8.18 8.17 8.17 1,438.6K
13:55 8.17 8.18 8.17 8.18 960.1K
14:00 8.19 8.19 8.17 8.18 997.5K
14:05 8.18 8.19 8.16 8.18 860.0K
14:10 8.16 8.18 8.16 8.17 2,641.6K
14:15 8.16 8.18 8.16 8.17 1,885.0K
14:20 8.17 8.18 8.14 8.14 2,089.3K
14:25 8.14 8.15 8.13 8.14 1,471.8K
14:30 8.15 8.15 8.12 8.13 1,854.5K
14:35 8.12 8.13 8.11 8.12 2,090.4K
14:40 8.12 8.14 8.12 8.13 1,636.4K
14:45 8.13 8.15 8.13 8.14 1,396.3K
14:50 8.13 8.16 8.13 8.15 1,453.0K
14:55 8.15 8.15 8.14 8.15 646.6K
15:40 8.15 8.15 8.15 8.15 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