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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 11.19 11.49 11.15 11.44 31.5M
2021-12-30 11.12 11.25 11.10 11.13 17.9M
2021-12-29 11.08 11.17 11.08 11.14 13.5M
2021-12-28 11.20 11.25 11.03 11.11 16.1M
2021-12-27 11.15 11.27 11.07 11.19 16.3M
2021-12-24 11.16 11.24 11.03 11.15 18.7M
2021-12-23 11.04 11.23 11.03 11.15 19.0M
2021-12-22 11.37 11.45 11.11 11.11 34.9M
2021-12-21 11.28 11.45 11.25 11.42 27.0M
2021-12-20 11.65 11.70 11.31 11.33 36.7M
2021-12-17 11.39 11.94 11.25 11.59 67.0M
2021-12-16 10.97 11.18 10.81 11.16 20.0M
2021-12-15 10.95 11.05 10.88 10.97 22.0M
2021-12-14 11.45 11.45 10.90 10.95 47.2M
2021-12-13 11.55 11.79 11.42 11.46 41.0M
2021-12-10 11.37 11.51 11.27 11.44 20.1M
2021-12-09 11.47 11.53 11.37 11.40 22.3M
2021-12-08 11.55 11.59 11.40 11.47 18.7M
2021-12-07 11.56 11.63 11.39 11.54 21.0M
2021-12-06 11.67 11.82 11.49 11.53 27.2M
2021-12-03 11.53 11.72 11.45 11.61 25.4M
2021-12-02 11.40 11.57 11.33 11.49 25.1M
2021-12-01 11.26 11.43 11.15 11.39 22.0M
2021-11-30 11.50 11.52 11.20 11.35 34.6M
2021-11-29 11.01 11.51 10.97 11.47 36.2M
2021-11-26 11.17 11.26 11.13 11.15 15.4M
2021-11-25 11.21 11.23 11.08 11.17 15.0M
2021-11-24 11.25 11.27 11.07 11.20 19.3M
2021-11-23 10.90 11.30 10.87 11.20 31.6M
2021-11-22 10.91 11.02 10.87 10.95 21.7M
2021-11-19 10.94 10.99 10.74 10.94 22.4M
2021-11-18 10.78 11.11 10.75 10.94 29.8M
2021-11-17 10.75 10.78 10.68 10.78 17.6M
2021-11-16 10.65 10.77 10.61 10.77 19.6M
2021-11-15 10.72 10.79 10.60 10.70 15.9M
2021-11-12 10.75 10.79 10.63 10.73 17.0M
2021-11-11 10.69 10.77 10.57 10.75 20.9M
2021-11-10 10.63 10.82 10.48 10.81 34.0M
2021-11-09 10.51 10.55 10.41 10.49 19.0M
2021-11-08 10.49 10.57 10.40 10.48 21.6M
2021-11-05 10.85 10.86 10.37 10.49 35.8M
2021-11-04 11.07 11.15 10.78 10.83 32.7M
2021-11-03 11.23 11.31 11.03 11.15 24.6M
2021-11-02 11.51 11.58 11.07 11.21 28.2M
2021-11-01 11.80 11.80 11.41 11.51 27.5M
2021-10-29 11.21 11.80 11.19 11.72 28.7M
2021-10-28 11.88 11.91 11.34 11.37 32.4M
2021-10-27 11.73 11.77 11.49 11.71 21.3M
2021-10-26 11.72 11.90 11.67 11.75 18.8M
2021-10-25 11.34 11.70 11.34 11.68 16.8M
2021-10-22 11.60 11.70 11.41 11.49 17.3M
2021-10-21 11.75 11.83 11.61 11.62 17.3M
2021-10-20 11.77 11.80 11.51 11.71 20.4M
2021-10-19 11.67 11.79 11.55 11.76 26.2M
2021-10-18 11.67 11.79 11.40 11.59 24.1M
2021-10-15 11.49 11.84 11.45 11.68 36.2M
2021-10-14 11.73 11.87 11.38 11.56 40.6M
2021-10-13 11.17 11.25 11.04 11.19 19.5M
2021-10-12 11.33 11.37 10.97 11.09 36.6M
2021-10-11 11.69 11.69 11.25 11.35 30.6M
2021-10-08 11.97 12.03 11.42 11.57 36.9M
2021-09-30 11.77 11.96 11.75 11.89 29.9M
2021-09-29 12.13 12.28 11.63 11.71 46.3M
2021-09-28 12.40 12.73 12.02 12.13 61.4M
2021-09-27 13.10 13.45 12.11 12.47 68.2M
2021-09-24 13.53 13.61 13.03 13.11 35.1M
2021-09-23 13.56 13.75 13.38 13.51 36.7M
2021-09-22 13.15 13.69 13.12 13.63 38.1M
2021-09-17 13.23 13.47 13.09 13.33 37.1M
2021-09-16 13.66 13.89 13.20 13.21 51.7M
2021-09-15 13.53 13.90 13.53 13.65 44.6M
2021-09-14 14.45 14.47 13.61 13.66 71.2M
2021-09-13 13.87 14.51 13.74 14.44 86.3M
2021-09-10 14.21 14.68 13.95 13.97 84.6M
2021-09-09 14.10 14.36 13.63 14.33 124.8M
2021-09-08 12.80 14.01 12.59 14.01 126.8M
2021-09-07 12.51 13.10 12.25 12.74 74.4M
2021-09-06 13.53 13.59 12.21 12.51 98.7M
2021-09-03 12.70 13.51 12.54 13.39 91.1M
2021-09-02 12.79 12.79 12.34 12.63 48.1M
2021-09-01 12.23 12.97 12.18 12.65 63.7M
2021-08-31 12.37 12.58 12.13 12.22 44.2M
2021-08-30 12.53 12.77 12.12 12.38 51.2M
2021-08-27 12.06 12.33 12.03 12.31 25.8M
2021-08-26 12.33 12.42 12.01 12.12 28.9M
2021-08-25 11.97 12.25 11.87 12.23 34.9M
2021-08-24 11.93 12.11 11.89 11.95 23.3M
2021-08-23 11.60 12.04 11.59 11.89 25.8M
2021-08-20 11.49 11.64 11.31 11.61 20.4M
2021-08-19 11.67 11.74 11.41 11.47 20.6M
2021-08-18 11.59 11.87 11.57 11.63 21.6M
2021-08-17 11.87 12.03 11.65 11.70 25.5M
2021-08-16 11.82 11.97 11.61 11.79 25.5M
2021-08-13 11.81 12.13 11.67 11.77 38.8M
2021-08-12 11.66 11.87 11.49 11.81 33.7M
2021-08-11 11.37 11.67 11.35 11.49 31.7M
2021-08-10 11.23 11.39 11.23 11.33 20.1M
2021-08-09 11.27 11.44 11.21 11.24 24.4M
2021-08-06 10.91 11.33 10.81 11.31 31.0M
2021-08-05 10.91 11.01 10.83 10.87 17.0M
2021-08-04 10.93 11.05 10.83 10.95 19.5M
2021-08-03 10.80 11.03 10.69 10.93 23.9M
2021-08-02 10.43 10.92 10.21 10.80 31.8M
2021-07-30 10.63 10.76 10.27 10.44 21.9M
2021-07-29 10.75 10.83 10.57 10.62 23.7M
2021-07-28 10.39 10.74 10.31 10.57 25.8M
2021-07-27 10.93 11.15 10.49 10.51 32.5M
2021-07-26 11.16 11.24 10.85 10.93 25.9M
2021-07-23 11.37 11.37 11.07 11.13 27.2M
2021-07-22 11.24 11.43 11.09 11.39 27.6M
2021-07-21 11.12 11.26 11.09 11.23 25.7M
2021-07-20 11.11 11.18 10.67 11.17 40.2M
2021-07-19 11.34 11.55 11.17 11.30 36.4M
2021-07-16 11.39 11.59 11.21 11.33 46.7M
2021-07-15 11.45 11.67 11.24 11.39 64.5M
2021-07-14 11.60 11.62 11.07 11.28 35.7M
2021-07-13 11.29 11.59 11.13 11.55 36.8M
2021-07-12 11.40 11.53 11.23 11.26 36.2M
2021-07-09 11.41 11.64 11.23 11.31 35.3M
2021-07-08 12.20 12.20 11.49 11.55 56.2M
2021-07-07 12.07 12.31 11.92 12.20 31.7M
2021-07-06 12.53 12.61 11.93 12.27 52.9M
2021-07-05 12.70 13.01 12.41 12.51 55.6M
2021-07-02 11.73 12.85 11.67 12.72 89.9M
2021-07-01 12.13 12.43 11.73 11.80 35.1M
2021-06-30 12.05 12.33 11.80 12.12 33.7M
2021-06-29 12.18 12.21 11.87 12.05 31.2M
2021-06-28 12.14 12.21 11.73 12.15 38.4M
2021-06-25 11.96 12.22 11.79 12.11 38.9M
2021-06-24 11.87 12.19 11.69 11.91 37.1M
2021-06-23 11.64 12.06 11.59 11.85 53.0M
2021-06-22 11.37 12.09 11.27 11.78 59.7M
2021-06-21 10.85 11.37 10.71 11.33 48.9M
2021-06-18 10.94 11.00 10.79 10.93 28.2M
2021-06-17 10.48 11.09 10.45 10.94 46.6M
2021-06-16 10.65 10.73 10.39 10.45 26.3M
2021-06-15 10.75 10.99 10.57 10.59 36.2M
2021-06-11 11.03 11.09 10.57 10.76 48.1M
2021-06-10 10.77 11.20 10.69 11.07 59.3M
2021-06-09 10.87 10.93 10.49 10.67 26.7M
2021-06-08 10.53 11.00 10.49 10.75 46.7M
2021-06-07 10.22 10.67 10.21 10.60 56.1M
2021-06-04 10.19 10.23 9.94 10.03 19.0M
2021-06-03 10.15 10.30 10.03 10.15 26.1M
2021-06-02 9.99 10.25 9.95 10.03 29.0M
2021-06-01 10.23 10.25 9.91 9.95 34.1M
2021-05-31 10.53 10.54 10.21 10.23 25.2M
2021-05-28 10.35 10.53 10.33 10.47 25.9M
2021-05-27 10.40 10.47 10.23 10.33 28.8M
2021-05-26 10.55 10.66 10.40 10.45 21.5M
2021-05-25 10.54 10.71 10.13 10.59 32.0M
2021-05-24 10.91 10.99 10.50 10.53 33.7M
2021-05-21 10.63 10.99 10.57 10.89 31.0M
2021-05-20 10.71 10.83 10.50 10.59 20.3M
2021-05-19 10.90 10.91 10.71 10.75 13.8M
2021-05-18 10.81 10.92 10.55 10.82 19.0M
2021-05-17 10.68 11.05 10.63 10.79 30.9M
2021-05-14 10.70 10.78 10.45 10.67 26.0M
2021-05-13 10.96 11.03 10.69 10.69 25.3M
2021-05-12 10.97 11.22 10.97 11.07 22.4M
2021-05-11 11.37 11.39 10.87 11.13 33.9M
2021-05-10 11.11 11.40 10.82 11.35 45.6M
2021-05-07 10.79 11.29 10.74 10.98 46.4M
2021-05-06 10.87 11.07 10.63 10.82 28.7M
2021-04-30 10.75 10.92 10.70 10.77 28.0M
2021-04-29 10.40 10.79 10.40 10.70 28.5M
2021-04-28 10.67 10.68 10.28 10.41 24.0M
2021-04-27 10.43 10.63 10.30 10.57 23.9M
2021-04-26 10.54 10.77 10.49 10.54 23.7M
2021-04-23 10.59 10.62 10.37 10.51 20.4M
2021-04-22 10.69 10.93 10.62 10.64 23.2M
2021-04-21 10.60 10.76 10.55 10.65 19.7M
2021-04-20 10.85 10.87 10.63 10.64 26.3M
2021-04-19 11.00 11.04 10.77 10.82 25.3M
2021-04-16 11.00 11.17 10.75 10.95 30.1M
2021-04-15 10.93 11.07 10.55 11.01 34.7M
2021-04-14 11.13 11.39 11.05 11.29 28.3M
2021-04-13 11.01 11.49 10.81 11.19 42.4M
2021-04-12 11.45 11.48 10.91 11.05 53.9M
2021-04-09 10.73 11.51 10.67 11.50 78.8M
2021-04-08 10.90 10.90 10.47 10.79 46.0M
2021-04-07 10.96 11.31 10.81 10.94 88.3M
2021-04-06 10.47 10.55 10.15 10.33 29.8M
2021-04-02 11.02 11.07 10.34 10.43 45.8M
2021-04-01 10.80 11.45 10.65 10.80 73.3M
2021-03-31 9.80 10.71 9.79 10.66 81.2M
2021-03-30 9.92 9.93 9.41 9.74 26.3M
2021-03-29 9.89 9.96 9.81 9.90 19.9M
2021-03-26 9.77 9.93 9.71 9.82 25.5M
2021-03-25 9.68 9.82 9.59 9.67 11.3M
2021-03-24 9.66 9.85 9.60 9.73 17.4M
2021-03-23 9.80 9.87 9.55 9.71 18.9M
2021-03-22 9.54 9.93 9.54 9.75 18.3M
2021-03-19 9.70 9.75 9.51 9.56 19.3M
2021-03-18 9.69 9.85 9.57 9.82 21.6M
2021-03-17 9.54 9.91 9.37 9.75 22.8M
2021-03-16 9.63 9.67 9.47 9.57 13.5M
2021-03-15 9.32 9.70 9.27 9.63 22.3M
2021-03-12 9.40 9.49 9.28 9.41 14.0M
2021-03-11 9.25 9.42 9.19 9.40 19.4M
2021-03-10 9.45 9.53 9.21 9.25 17.7M
2021-03-09 9.39 9.66 9.19 9.44 26.5M
2021-03-08 9.54 9.79 9.35 9.39 20.3M
2021-03-05 9.37 9.60 9.37 9.54 15.0M
2021-03-04 9.63 9.63 9.37 9.49 18.6M
2021-03-03 9.49 9.71 9.43 9.65 18.9M
2021-03-02 9.94 9.99 9.47 9.57 23.3M
2021-03-01 9.65 9.91 9.63 9.85 21.9M
2021-02-26 9.60 9.72 9.39 9.59 20.8M
2021-02-25 9.93 9.99 9.62 9.69 23.0M
2021-02-24 9.85 10.05 9.69 9.83 21.5M
2021-02-23 9.80 9.94 9.68 9.79 20.1M
2021-02-22 9.80 10.26 9.75 9.93 42.4M
2021-02-19 9.87 10.07 9.55 9.77 29.3M
2021-02-18 9.89 10.05 9.65 9.87 38.3M
2021-02-10 9.33 9.65 9.07 9.63 33.0M
2021-02-09 8.89 9.47 8.89 9.39 40.8M
2021-02-08 8.74 8.99 8.67 8.78 27.8M
2021-02-05 9.04 9.19 8.70 8.72 30.1M
2021-02-04 9.33 9.40 8.87 9.00 45.4M
2021-02-03 9.67 9.71 9.15 9.41 41.8M
2021-02-02 9.90 9.98 9.54 9.65 40.4M
2021-02-01 9.76 10.07 9.38 9.87 50.4M
2021-01-29 10.12 10.17 9.25 9.75 85.7M
2021-01-28 10.79 10.81 10.01 10.03 97.2M
2021-01-27 11.43 11.63 10.83 11.12 82.9M
2021-01-26 12.26 12.30 11.52 11.71 84.4M
2021-01-25 12.44 12.63 11.87 12.43 118.6M
2021-01-22 11.19 12.25 11.01 12.25 131.6M
2021-01-21 10.79 11.52 10.69 11.14 91.3M
2021-01-20 10.65 10.83 10.46 10.79 37.1M
2021-01-19 11.07 11.25 10.57 10.66 51.2M
2021-01-18 10.38 11.25 10.31 11.02 72.1M
2021-01-15 10.10 10.62 10.03 10.44 42.5M
2021-01-14 10.63 10.63 10.11 10.15 42.8M
2021-01-13 10.21 10.79 10.15 10.58 51.6M
2021-01-12 10.15 10.33 9.87 10.21 51.0M
2021-01-11 11.17 11.48 10.20 10.34 84.7M
2021-01-08 11.26 11.33 10.65 10.96 67.3M
2021-01-07 10.80 11.32 10.48 11.19 107.6M
2021-01-06 10.08 11.04 9.99 10.79 113.6M
2021-01-05 10.30 10.30 9.78 10.10 64.3M
2021-01-04 10.07 10.59 9.93 10.38 56.0M