中集集团

000039
🏛️ 中国 →
7.99
最后更新: 2025-09-26
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 7.80 7.84 7.80 7.84 1,480.6K
09:35 7.83 7.84 7.82 7.84 1,495.4K
09:40 7.83 7.84 7.81 7.83 933.0K
09:45 7.83 7.84 7.81 7.81 947.9K
09:50 7.82 7.82 7.81 7.82 231.5K
09:55 7.82 7.82 7.79 7.80 1,375.9K
10:00 7.79 7.80 7.78 7.80 722.0K
10:05 7.79 7.80 7.78 7.79 640.4K
10:10 7.78 7.80 7.78 7.79 486.0K
10:15 7.79 7.80 7.79 7.80 314.8K
10:20 7.79 7.81 7.79 7.80 258.2K
10:25 7.80 7.80 7.79 7.79 146.6K
10:30 7.79 7.80 7.79 7.79 201.9K
10:35 7.79 7.80 7.78 7.79 330.3K
10:40 7.78 7.80 7.78 7.80 344.3K
10:45 7.80 7.80 7.78 7.78 305.3K
10:50 7.79 7.79 7.77 7.78 472.0K
10:55 7.77 7.78 7.76 7.76 950.1K
11:00 7.76 7.78 7.76 7.77 425.3K
11:05 7.77 7.79 7.76 7.78 419.1K
11:10 7.77 7.78 7.77 7.78 207.9K
11:15 7.78 7.78 7.77 7.77 302.6K
11:20 7.77 7.79 7.77 7.79 401.5K
11:25 7.79 7.80 7.78 7.79 152.3K
13:00 7.79 7.81 7.79 7.80 352.7K
13:05 7.80 7.81 7.79 7.80 374.9K
13:10 7.80 7.81 7.80 7.80 222.9K
13:15 7.80 7.81 7.79 7.80 216.0K
13:20 7.80 7.80 7.78 7.79 271.4K
13:25 7.78 7.79 7.78 7.78 258.9K
13:30 7.79 7.79 7.77 7.77 292.0K
13:35 7.78 7.78 7.76 7.78 504.0K
13:40 7.78 7.78 7.76 7.78 298.7K
13:45 7.78 7.78 7.77 7.77 187.0K
13:50 7.78 7.78 7.77 7.77 350.6K
13:55 7.76 7.78 7.76 7.77 646.7K
14:00 7.77 7.79 7.76 7.78 349.0K
14:05 7.78 7.80 7.78 7.80 267.7K
14:10 7.79 7.80 7.79 7.79 403.1K
14:15 7.80 7.81 7.79 7.80 515.4K
14:20 7.80 7.81 7.79 7.80 460.5K
14:25 7.80 7.83 7.80 7.82 1,090.3K
14:30 7.83 7.84 7.82 7.83 1,106.4K
14:35 7.83 7.84 7.82 7.84 1,094.2K
14:40 7.84 7.85 7.82 7.85 1,008.6K
14:45 7.85 7.89 7.84 7.88 3,293.8K
14:50 7.89 7.89 7.86 7.88 2,329.0K
14:55 7.89 7.90 7.88 7.90 1,532.6K
15:40 7.89 7.89 7.89 7.89 1,320.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据