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 8.22 8.24 8.17 8.23 4,047.5K
09:35 8.22 8.24 8.21 8.23 2,304.8K
09:40 8.22 8.26 8.22 8.24 3,909.6K
09:45 8.25 8.25 8.23 8.24 2,739.6K
09:50 8.24 8.25 8.22 8.22 2,566.3K
09:55 8.22 8.26 8.22 8.24 2,991.5K
10:00 8.25 8.27 8.24 8.26 2,525.6K
10:05 8.26 8.27 8.24 8.26 3,044.3K
10:10 8.26 8.27 8.25 8.26 1,853.5K
10:15 8.26 8.26 8.23 8.24 1,429.7K
10:20 8.24 8.24 8.23 8.23 870.6K
10:25 8.24 8.24 8.22 8.23 1,152.0K
10:30 8.22 8.23 8.21 8.22 847.1K
10:35 8.22 8.22 8.20 8.20 950.3K
10:40 8.21 8.21 8.20 8.21 889.9K
10:45 8.21 8.21 8.19 8.20 663.4K
10:50 8.20 8.20 8.18 8.18 1,014.5K
10:55 8.18 8.19 8.17 8.18 1,668.8K
11:00 8.17 8.19 8.17 8.19 1,215.9K
11:05 8.19 8.20 8.18 8.18 825.4K
11:10 8.18 8.19 8.17 8.18 627.2K
11:15 8.17 8.19 8.16 8.18 870.1K
11:20 8.19 8.19 8.17 8.18 304.0K
11:25 8.19 8.19 8.16 8.18 766.6K
11:30 8.17 8.17 8.17 8.17 0.3K
13:00 8.18 8.18 8.16 8.16 605.7K
13:05 8.16 8.17 8.16 8.16 727.1K
13:10 8.17 8.17 8.15 8.15 1,137.8K
13:15 8.15 8.16 8.14 8.15 970.1K
13:20 8.14 8.15 8.13 8.13 1,016.2K
13:25 8.13 8.14 8.12 8.14 836.6K
13:30 8.14 8.14 8.12 8.14 953.9K
13:35 8.14 8.15 8.13 8.13 371.5K
13:40 8.14 8.15 8.13 8.14 849.2K
13:45 8.14 8.14 8.12 8.13 820.8K
13:50 8.14 8.14 8.13 8.14 438.7K
13:55 8.15 8.15 8.14 8.14 517.3K
14:00 8.15 8.16 8.14 8.14 590.6K
14:05 8.14 8.15 8.13 8.13 376.6K
14:10 8.13 8.14 8.12 8.13 1,074.8K
14:15 8.14 8.14 8.12 8.13 383.7K
14:20 8.13 8.14 8.12 8.12 667.0K
14:25 8.13 8.13 8.12 8.13 408.1K
14:30 8.13 8.15 8.12 8.13 2,361.7K
14:35 8.13 8.14 8.12 8.12 617.2K
14:40 8.12 8.14 8.12 8.13 600.5K
14:45 8.13 8.14 8.13 8.13 656.1K
14:50 8.14 8.14 8.12 8.13 2,974.3K
14:55 8.12 8.17 8.11 8.17 3,310.3K
15:40 8.14 8.14 8.14 8.14 1,073.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据