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 8.12 8.18 8.12 8.17 3,812.5K
09:35 8.17 8.26 8.17 8.19 6,292.3K
09:40 8.19 8.22 8.18 8.20 2,182.1K
09:45 8.19 8.21 8.18 8.18 1,582.6K
09:50 8.18 8.21 8.18 8.21 2,325.6K
09:55 8.21 8.21 8.17 8.17 1,094.9K
10:00 8.17 8.18 8.14 8.14 2,128.0K
10:05 8.14 8.17 8.13 8.16 1,416.8K
10:10 8.16 8.18 8.15 8.15 1,176.7K
10:15 8.15 8.16 8.14 8.14 658.9K
10:20 8.15 8.16 8.14 8.15 841.7K
10:25 8.15 8.17 8.15 8.16 1,151.3K
10:30 8.16 8.18 8.15 8.17 1,025.2K
10:35 8.18 8.18 8.16 8.16 385.4K
10:40 8.17 8.17 8.16 8.16 478.3K
10:45 8.17 8.18 8.16 8.18 1,057.2K
10:50 8.18 8.18 8.15 8.15 769.0K
10:55 8.16 8.16 8.14 8.15 961.5K
11:00 8.14 8.16 8.14 8.15 854.7K
11:05 8.15 8.16 8.14 8.15 541.6K
11:10 8.16 8.16 8.14 8.15 593.0K
11:15 8.15 8.15 8.11 8.12 1,601.2K
11:20 8.12 8.13 8.10 8.10 1,745.5K
11:25 8.10 8.12 8.10 8.11 1,647.0K
11:30 8.11 8.11 8.11 8.11 10.0K
13:00 8.11 8.14 8.11 8.11 1,204.9K
13:05 8.11 8.12 8.11 8.12 642.1K
13:10 8.12 8.12 8.09 8.09 1,002.0K
13:15 8.09 8.11 8.09 8.09 858.0K
13:20 8.09 8.10 8.06 8.06 1,701.2K
13:25 8.07 8.07 8.04 8.04 1,801.3K
13:30 8.05 8.06 8.01 8.02 2,576.7K
13:35 8.03 8.05 8.02 8.04 1,597.1K
13:40 8.04 8.05 8.03 8.05 728.0K
13:45 8.04 8.08 8.04 8.08 711.4K
13:50 8.08 8.08 8.06 8.08 1,071.0K
13:55 8.08 8.08 8.06 8.06 493.5K
14:00 8.07 8.10 8.06 8.10 1,281.9K
14:05 8.10 8.11 8.09 8.10 846.1K
14:10 8.10 8.13 8.10 8.13 1,080.0K
14:15 8.13 8.16 8.12 8.16 1,244.5K
14:20 8.15 8.16 8.13 8.13 1,144.0K
14:25 8.13 8.14 8.13 8.14 357.7K
14:30 8.13 8.16 8.13 8.15 1,019.2K
14:35 8.16 8.18 8.15 8.18 959.1K
14:40 8.18 8.20 8.17 8.18 2,518.2K
14:45 8.19 8.20 8.18 8.20 1,371.0K
14:50 8.19 8.21 8.19 8.20 2,201.9K
14:55 8.20 8.21 8.19 8.21 1,676.6K
15:40 8.21 8.21 8.21 8.21 530.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据