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 8.23 8.23 8.16 8.19 3,056.4K
09:35 8.19 8.19 8.18 8.18 1,162.5K
09:40 8.18 8.20 8.18 8.20 2,839.6K
09:45 8.19 8.21 8.18 8.20 1,534.3K
09:50 8.20 8.20 8.19 8.20 619.3K
09:55 8.20 8.25 8.19 8.24 3,601.5K
10:00 8.24 8.25 8.23 8.25 2,762.8K
10:05 8.25 8.28 8.25 8.26 3,980.2K
10:10 8.26 8.28 8.26 8.26 1,376.4K
10:15 8.27 8.27 8.24 8.25 1,779.7K
10:20 8.25 8.26 8.23 8.25 1,684.1K
10:25 8.25 8.25 8.23 8.24 1,274.4K
10:30 8.24 8.25 8.24 8.24 438.0K
10:35 8.24 8.26 8.24 8.25 773.5K
10:40 8.25 8.26 8.25 8.26 338.8K
10:45 8.26 8.26 8.22 8.23 1,815.7K
10:50 8.23 8.26 8.23 8.26 1,561.2K
10:55 8.25 8.26 8.23 8.23 1,866.4K
11:00 8.23 8.24 8.22 8.24 524.2K
11:05 8.24 8.24 8.23 8.24 306.2K
11:10 8.24 8.24 8.22 8.23 853.9K
11:15 8.23 8.24 8.22 8.24 681.4K
11:20 8.24 8.25 8.23 8.25 790.6K
11:25 8.25 8.28 8.24 8.28 2,765.1K
11:30 8.28 8.28 8.28 8.28 20.0K
13:00 8.28 8.31 8.27 8.30 4,512.2K
13:05 8.30 8.30 8.28 8.30 1,043.3K
13:10 8.30 8.31 8.29 8.30 1,955.3K
13:15 8.30 8.31 8.30 8.31 732.0K
13:20 8.30 8.31 8.29 8.30 951.7K
13:25 8.30 8.30 8.29 8.29 266.2K
13:30 8.30 8.30 8.28 8.28 696.3K
13:35 8.29 8.29 8.28 8.28 481.5K
13:40 8.29 8.29 8.27 8.28 789.8K
13:45 8.28 8.29 8.28 8.28 360.0K
13:50 8.29 8.30 8.28 8.30 482.0K
13:55 8.29 8.30 8.29 8.30 255.4K
14:00 8.30 8.31 8.29 8.31 1,120.1K
14:05 8.31 8.31 8.30 8.31 825.2K
14:10 8.31 8.31 8.30 8.31 612.3K
14:15 8.30 8.31 8.30 8.30 706.2K
14:20 8.30 8.30 8.28 8.28 843.6K
14:25 8.29 8.30 8.28 8.30 618.6K
14:30 8.29 8.30 8.29 8.29 1,031.8K
14:35 8.30 8.30 8.29 8.30 553.3K
14:40 8.29 8.30 8.28 8.29 1,025.0K
14:45 8.29 8.29 8.26 8.26 2,288.7K
14:50 8.26 8.29 8.26 8.29 2,461.5K
14:55 8.29 8.29 8.28 8.29 490.7K
15:40 8.28 8.28 8.28 8.28 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