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 8.30 8.31 8.27 8.29 2,986.5K
09:35 8.29 8.29 8.25 8.26 1,887.1K
09:40 8.27 8.28 8.26 8.27 1,727.7K
09:45 8.27 8.28 8.25 8.27 1,471.0K
09:50 8.27 8.27 8.25 8.25 1,119.1K
09:55 8.25 8.26 8.23 8.25 1,743.6K
10:00 8.25 8.27 8.24 8.26 841.2K
10:05 8.25 8.26 8.25 8.26 582.0K
10:10 8.26 8.29 8.26 8.28 1,411.5K
10:15 8.28 8.29 8.27 8.27 606.2K
10:20 8.27 8.28 8.26 8.27 576.9K
10:25 8.26 8.27 8.26 8.26 393.7K
10:30 8.26 8.28 8.26 8.26 456.4K
10:35 8.26 8.27 8.26 8.26 589.8K
10:40 8.26 8.27 8.25 8.26 340.1K
10:45 8.26 8.27 8.25 8.26 580.7K
10:50 8.26 8.27 8.26 8.26 174.6K
10:55 8.26 8.27 8.25 8.26 686.8K
11:00 8.26 8.27 8.25 8.26 266.6K
11:05 8.27 8.27 8.25 8.26 401.8K
11:10 8.26 8.27 8.25 8.27 318.6K
11:15 8.26 8.28 8.25 8.27 517.0K
11:20 8.27 8.27 8.26 8.27 460.3K
11:25 8.27 8.27 8.26 8.27 313.5K
11:30 8.26 8.26 8.26 8.26 12.4K
13:00 8.27 8.28 8.26 8.27 962.5K
13:05 8.27 8.28 8.26 8.26 784.5K
13:10 8.25 8.27 8.25 8.26 710.5K
13:15 8.26 8.27 8.25 8.26 368.0K
13:20 8.26 8.27 8.25 8.25 596.1K
13:25 8.25 8.26 8.25 8.26 315.3K
13:30 8.25 8.26 8.23 8.24 2,629.5K
13:35 8.24 8.25 8.22 8.23 1,218.4K
13:40 8.23 8.24 8.22 8.23 943.4K
13:45 8.23 8.24 8.22 8.23 855.3K
13:50 8.22 8.23 8.20 8.21 1,414.0K
13:55 8.21 8.21 8.17 8.18 2,476.6K
14:00 8.18 8.21 8.18 8.20 1,178.1K
14:05 8.21 8.22 8.20 8.21 683.3K
14:10 8.21 8.21 8.19 8.19 993.9K
14:15 8.19 8.20 8.18 8.19 1,118.7K
14:20 8.18 8.19 8.15 8.16 2,502.9K
14:25 8.16 8.17 8.15 8.16 1,964.9K
14:30 8.15 8.18 8.13 8.17 2,359.7K
14:35 8.18 8.18 8.15 8.16 682.1K
14:40 8.17 8.17 8.15 8.16 1,259.1K
14:45 8.16 8.16 8.12 8.13 2,278.8K
14:50 8.13 8.14 8.12 8.12 2,865.2K
14:55 8.12 8.13 8.10 8.11 1,236.9K
15:40 8.11 8.11 8.11 8.11 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