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 8.18 8.23 8.17 8.18 5,994.0K
09:35 8.18 8.20 8.17 8.20 2,940.0K
09:40 8.20 8.22 8.19 8.21 2,416.1K
09:45 8.20 8.21 8.18 8.19 2,079.3K
09:50 8.19 8.20 8.18 8.20 1,437.6K
09:55 8.20 8.20 8.19 8.19 1,134.7K
10:00 8.20 8.20 8.19 8.20 1,257.9K
10:05 8.20 8.21 8.19 8.19 1,693.3K
10:10 8.19 8.21 8.18 8.20 1,792.8K
10:15 8.20 8.20 8.19 8.19 1,066.7K
10:20 8.20 8.20 8.19 8.20 984.1K
10:25 8.20 8.21 8.19 8.20 1,132.7K
10:30 8.20 8.21 8.19 8.20 2,132.5K
10:35 8.20 8.21 8.18 8.19 1,056.4K
10:40 8.18 8.19 8.18 8.19 903.5K
10:45 8.19 8.20 8.18 8.20 1,063.1K
10:50 8.19 8.20 8.19 8.19 551.1K
10:55 8.19 8.20 8.19 8.20 707.4K
11:00 8.20 8.20 8.18 8.19 2,077.0K
11:05 8.19 8.20 8.19 8.20 645.0K
11:10 8.19 8.21 8.19 8.19 2,464.0K
11:15 8.19 8.20 8.18 8.18 1,047.1K
11:20 8.19 8.19 8.17 8.18 1,559.2K
11:25 8.17 8.18 8.16 8.18 1,442.9K
13:00 8.18 8.18 8.16 8.17 1,499.1K
13:05 8.18 8.18 8.16 8.17 761.1K
13:10 8.17 8.18 8.16 8.16 943.0K
13:15 8.16 8.17 8.15 8.15 1,492.0K
13:20 8.16 8.17 8.15 8.16 696.5K
13:25 8.15 8.16 8.15 8.16 430.4K
13:30 8.16 8.16 8.15 8.15 1,038.6K
13:35 8.15 8.16 8.14 8.14 944.6K
13:40 8.15 8.15 8.14 8.14 341.0K
13:45 8.15 8.16 8.14 8.16 577.8K
13:50 8.15 8.17 8.15 8.16 469.3K
13:55 8.17 8.17 8.16 8.16 495.9K
14:00 8.16 8.17 8.16 8.16 415.8K
14:05 8.16 8.17 8.16 8.17 312.8K
14:10 8.17 8.19 8.16 8.19 1,241.7K
14:15 8.19 8.19 8.18 8.19 438.9K
14:20 8.19 8.19 8.18 8.18 871.1K
14:25 8.18 8.20 8.18 8.20 651.2K
14:30 8.20 8.20 8.19 8.20 892.5K
14:35 8.20 8.20 8.19 8.19 643.4K
14:40 8.20 8.20 8.19 8.20 861.1K
14:45 8.19 8.21 8.19 8.20 2,163.1K
14:50 8.21 8.22 8.20 8.21 2,579.6K
14:55 8.21 8.22 8.21 8.22 1,065.6K
15:40 8.22 8.22 8.22 8.22 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