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
2024-12-31 7.91 7.96 7.74 7.77 29.2M
2024-12-30 7.89 8.00 7.84 7.91 32.6M
2024-12-27 7.82 7.93 7.82 7.89 31.7M
2024-12-26 7.88 7.89 7.76 7.83 26.1M
2024-12-25 7.90 7.91 7.83 7.89 14.3M
2024-12-24 7.85 7.97 7.85 7.89 21.3M
2024-12-23 7.87 7.98 7.86 7.87 21.6M
2024-12-20 7.95 7.97 7.87 7.87 18.9M
2024-12-19 7.91 7.98 7.83 7.96 19.7M
2024-12-18 8.01 8.13 7.96 7.98 24.5M
2024-12-17 7.97 8.07 7.96 7.99 21.2M
2024-12-16 8.02 8.09 7.93 7.97 23.6M
2024-12-13 8.14 8.15 8.03 8.04 27.2M
2024-12-12 8.15 8.17 8.09 8.16 24.6M
2024-12-11 8.05 8.16 8.05 8.16 25.1M
2024-12-10 8.25 8.28 8.06 8.07 32.8M
2024-12-09 8.13 8.18 8.04 8.08 23.8M
2024-12-06 8.01 8.14 8.00 8.12 24.6M
2024-12-05 8.05 8.09 7.93 8.01 28.9M
2024-12-04 8.20 8.21 8.05 8.09 28.3M
2024-12-03 8.27 8.27 8.16 8.24 19.5M
2024-12-02 8.16 8.29 8.14 8.25 19.4M
2024-11-29 8.05 8.18 8.03 8.13 20.9M
2024-11-28 8.16 8.17 8.03 8.04 23.1M
2024-11-27 8.14 8.16 8.00 8.16 22.4M
2024-11-26 8.25 8.26 8.12 8.15 20.5M
2024-11-25 8.33 8.44 8.19 8.28 18.6M
2024-11-22 8.52 8.55 8.33 8.33 28.5M
2024-11-21 8.52 8.65 8.49 8.51 26.5M
2024-11-20 8.52 8.58 8.46 8.55 28.2M
2024-11-19 8.60 8.62 8.42 8.56 33.2M
2024-11-18 8.54 8.81 8.53 8.63 51.0M
2024-11-15 8.41 8.56 8.40 8.45 25.3M
2024-11-14 8.65 8.67 8.43 8.45 26.1M
2024-11-13 8.57 8.72 8.55 8.66 25.5M
2024-11-12 8.62 8.74 8.55 8.61 43.6M
2024-11-11 8.71 8.71 8.50 8.61 37.0M
2024-11-08 8.87 8.93 8.68 8.73 37.6M
2024-11-07 8.61 8.82 8.57 8.82 40.0M
2024-11-06 8.78 8.87 8.63 8.68 37.3M
2024-11-05 8.71 8.83 8.57 8.78 43.5M
2024-11-04 8.49 8.73 8.41 8.69 37.3M
2024-11-01 8.60 8.72 8.49 8.52 34.8M
2024-10-31 8.71 8.71 8.43 8.63 40.4M
2024-10-30 8.46 8.81 8.45 8.65 52.6M
2024-10-29 8.64 8.65 8.41 8.45 36.7M
2024-10-28 8.53 8.62 8.48 8.61 34.8M
2024-10-25 8.39 8.51 8.38 8.48 24.3M
2024-10-24 8.45 8.45 8.28 8.39 21.2M
2024-10-23 8.31 8.55 8.28 8.48 45.3M
2024-10-22 8.24 8.39 8.21 8.31 36.2M
2024-10-21 8.45 8.52 8.21 8.27 66.2M
2024-10-18 7.89 8.27 7.86 8.13 41.2M
2024-10-17 8.23 8.29 7.93 7.93 43.5M
2024-10-16 8.12 8.33 8.08 8.21 19.8M
2024-10-15 8.56 8.57 8.16 8.20 39.9M
2024-10-14 8.51 8.68 8.45 8.56 34.4M
2024-10-11 8.80 8.83 8.40 8.51 35.1M
2024-10-10 8.63 9.10 8.55 8.80 51.6M
2024-10-09 9.00 9.00 8.50 8.61 62.9M
2024-10-08 9.87 9.89 8.70 9.01 91.6M
2024-09-30 8.65 9.06 8.50 8.99 68.4M
2024-09-27 8.08 8.42 8.02 8.29 39.6M
2024-09-26 7.70 7.93 7.57 7.93 27.2M
2024-09-25 7.63 7.85 7.62 7.65 33.2M
2024-09-24 7.13 7.52 7.10 7.52 29.6M
2024-09-23 7.03 7.17 7.00 7.08 16.7M
2024-09-20 7.05 7.06 6.93 7.00 13.3M
2024-09-19 7.03 7.10 6.95 7.04 19.3M
2024-09-18 6.86 7.01 6.83 6.98 14.9M
2024-09-13 6.92 6.98 6.85 6.86 15.7M
2024-09-12 6.92 7.04 6.90 6.93 15.2M
2024-09-11 7.01 7.02 6.87 6.91 16.6M
2024-09-10 6.98 7.10 6.85 7.05 21.9M
2024-09-09 7.18 7.19 6.92 6.99 26.8M
2024-09-06 7.23 7.32 7.19 7.20 16.0M
2024-09-05 7.35 7.40 7.20 7.23 20.8M
2024-09-04 7.39 7.39 7.28 7.36 15.7M
2024-09-03 7.32 7.49 7.31 7.42 18.9M
2024-09-02 7.51 7.60 7.39 7.39 24.5M
2024-08-30 7.55 7.64 7.39 7.51 29.6M
2024-08-29 7.42 7.61 7.37 7.55 29.8M
2024-08-28 7.18 7.36 7.18 7.32 27.8M
2024-08-27 7.32 7.37 7.20 7.24 16.8M
2024-08-26 7.32 7.38 7.23 7.35 12.5M
2024-08-23 7.25 7.45 7.25 7.33 17.0M
2024-08-22 7.37 7.38 7.27 7.29 14.9M
2024-08-21 7.29 7.42 7.29 7.38 14.0M
2024-08-20 7.48 7.49 7.26 7.33 17.9M
2024-08-19 7.36 7.52 7.33 7.46 16.8M
2024-08-16 7.35 7.45 7.30 7.32 13.9M
2024-08-15 7.29 7.41 7.25 7.40 16.5M
2024-08-14 7.40 7.42 7.28 7.29 14.2M
2024-08-13 7.41 7.48 7.30 7.40 12.8M
2024-08-12 7.37 7.49 7.30 7.41 17.8M
2024-08-09 7.35 7.45 7.30 7.35 23.4M
2024-08-08 7.43 7.48 7.22 7.29 31.8M
2024-08-07 7.42 7.50 7.32 7.42 19.7M
2024-08-06 7.46 7.54 7.28 7.42 23.7M
2024-08-05 7.65 7.75 7.40 7.43 30.6M
2024-08-02 7.86 7.90 7.62 7.66 20.2M
2024-08-01 7.91 8.18 7.80 7.83 29.5M
2024-07-31 7.55 7.93 7.49 7.93 23.8M
2024-07-30 7.70 7.75 7.50 7.53 19.6M
2024-07-29 7.80 7.81 7.63 7.69 18.2M
2024-07-26 7.55 7.82 7.53 7.78 22.0M
2024-07-25 7.81 7.82 7.49 7.56 35.9M
2024-07-24 7.88 7.94 7.72 7.82 23.5M
2024-07-23 8.12 8.17 7.90 7.91 15.3M
2024-07-22 8.22 8.23 8.08 8.12 17.8M
2024-07-19 8.33 8.39 8.16 8.23 19.2M
2024-07-18 8.24 8.33 8.18 8.33 19.2M
2024-07-17 8.34 8.36 8.21 8.26 19.6M
2024-07-16 8.57 8.61 8.18 8.33 32.1M
2024-07-15 8.61 8.66 8.43 8.50 35.0M
2024-07-12 8.49 8.53 8.32 8.32 15.9M
2024-07-11 8.42 8.61 8.37 8.50 21.4M
2024-07-10 8.38 8.43 8.27 8.33 16.9M
2024-07-09 8.33 8.51 8.18 8.40 27.8M
2024-07-08 8.52 8.70 8.34 8.39 30.6M
2024-07-05 8.67 8.73 8.43 8.63 19.9M
2024-07-04 8.59 8.78 8.58 8.66 27.4M
2024-07-03 9.09 9.11 8.39 8.61 63.2M
2024-07-02 9.58 9.65 8.95 9.14 40.1M
2024-07-01 9.30 9.61 9.26 9.58 23.6M
2024-06-28 9.15 9.35 9.12 9.26 23.4M
2024-06-27 9.33 9.52 9.13 9.20 23.7M
2024-06-26 9.48 9.52 9.18 9.33 31.4M
2024-06-25 9.49 9.68 9.42 9.50 19.3M
2024-06-24 9.58 9.70 9.43 9.49 25.0M
2024-06-21 9.64 9.77 9.54 9.61 24.7M
2024-06-20 9.82 10.00 9.57 9.61 21.4M
2024-06-19 9.94 10.10 9.75 9.79 18.6M
2024-06-18 9.53 9.97 9.49 9.94 34.7M
2024-06-17 9.54 9.69 9.45 9.53 25.3M
2024-06-14 9.77 9.86 9.53 9.56 24.8M
2024-06-13 9.78 9.86 9.71 9.80 23.4M
2024-06-12 9.71 9.86 9.57 9.82 32.2M
2024-06-11 10.37 10.41 9.47 9.72 73.0M
2024-06-07 10.49 10.58 10.35 10.47 25.6M
2024-06-06 10.39 10.61 10.27 10.44 53.2M
2024-06-05 10.40 10.79 10.23 10.34 59.8M
2024-06-04 9.80 10.42 9.78 10.40 67.7M
2024-06-03 9.66 9.94 9.63 9.80 43.8M
2024-05-31 9.57 9.62 9.47 9.58 18.7M
2024-05-30 9.38 9.60 9.35 9.55 23.2M
2024-05-29 9.46 9.60 9.35 9.41 18.2M
2024-05-28 9.52 9.60 9.40 9.48 21.5M
2024-05-27 9.28 9.55 9.28 9.52 26.2M
2024-05-24 9.11 9.35 9.11 9.23 17.3M
2024-05-23 9.20 9.29 9.05 9.11 17.6M
2024-05-22 9.37 9.45 9.20 9.23 20.0M
2024-05-21 9.45 9.68 9.34 9.38 19.2M
2024-05-20 9.39 9.51 9.25 9.45 20.7M
2024-05-17 9.39 9.42 9.27 9.40 20.5M
2024-05-16 9.53 9.61 9.32 9.35 26.9M
2024-05-15 9.60 9.80 9.50 9.56 22.1M
2024-05-14 9.66 9.72 9.48 9.59 18.5M
2024-05-13 9.53 9.74 9.41 9.64 22.4M
2024-05-10 9.67 9.74 9.52 9.55 19.6M
2024-05-09 9.26 9.67 9.25 9.66 27.7M
2024-05-08 9.39 9.44 9.25 9.32 17.2M
2024-05-07 9.32 9.44 9.14 9.43 34.9M
2024-05-06 9.07 9.32 8.71 9.28 50.9M
2024-04-30 9.03 9.24 8.91 9.07 43.3M
2024-04-29 9.03 9.17 8.95 9.04 30.7M
2024-04-26 9.20 9.27 8.87 9.07 47.9M
2024-04-25 9.09 9.24 9.00 9.22 25.2M
2024-04-24 9.15 9.21 8.97 9.08 25.5M
2024-04-23 9.16 9.26 9.05 9.12 26.4M
2024-04-22 9.78 9.78 9.16 9.22 47.0M
2024-04-19 9.58 9.92 9.56 9.78 34.2M
2024-04-18 9.70 9.77 9.56 9.62 26.1M
2024-04-17 9.65 9.78 9.55 9.74 33.6M
2024-04-16 9.71 9.86 9.61 9.66 34.5M
2024-04-15 9.50 9.88 9.45 9.78 35.8M
2024-04-12 9.55 9.64 9.46 9.50 22.7M
2024-04-11 9.19 9.66 9.14 9.56 38.1M
2024-04-10 9.16 9.35 9.13 9.23 23.0M
2024-04-09 9.51 9.54 9.08 9.20 34.2M
2024-04-08 9.54 9.72 9.49 9.50 31.0M
2024-04-03 9.64 9.80 9.38 9.61 51.9M
2024-04-02 9.50 9.65 9.46 9.59 28.3M
2024-04-01 9.58 9.67 9.45 9.48 31.9M
2024-03-29 9.16 9.58 9.12 9.57 46.9M
2024-03-28 8.95 9.18 8.82 9.12 28.6M
2024-03-27 8.98 9.11 8.95 8.96 18.0M
2024-03-26 9.07 9.12 8.97 9.02 13.5M
2024-03-25 8.91 9.27 8.85 9.09 28.2M
2024-03-22 9.14 9.14 8.88 8.92 26.8M
2024-03-21 9.12 9.24 9.09 9.13 22.7M
2024-03-20 8.90 9.18 8.86 9.10 34.9M
2024-03-19 8.90 9.05 8.83 8.91 33.0M
2024-03-18 8.74 8.94 8.52 8.91 38.1M
2024-03-15 8.66 8.78 8.58 8.74 29.6M
2024-03-14 8.46 8.76 8.38 8.67 46.0M
2024-03-13 8.59 8.59 8.16 8.51 73.2M
2024-03-12 9.13 9.18 8.47 8.58 76.0M
2024-03-11 9.53 9.72 9.00 9.15 52.0M
2024-03-08 9.21 9.46 9.17 9.44 34.7M
2024-03-07 9.33 9.51 9.14 9.19 44.0M
2024-03-06 9.30 9.45 9.27 9.34 38.8M
2024-03-05 9.30 9.45 9.17 9.31 47.0M
2024-03-04 9.36 9.57 9.26 9.34 40.4M
2024-03-01 8.97 9.50 8.86 9.44 76.5M
2024-02-29 8.55 8.98 8.53 8.95 43.4M
2024-02-28 8.57 8.88 8.46 8.62 40.2M
2024-02-27 8.52 8.69 8.50 8.60 24.3M
2024-02-26 8.79 8.82 8.49 8.55 30.2M
2024-02-23 8.76 8.87 8.53 8.83 31.0M
2024-02-22 8.70 8.83 8.60 8.75 20.6M
2024-02-21 8.87 8.99 8.73 8.76 24.5M
2024-02-20 8.70 9.04 8.59 8.88 39.1M
2024-02-19 8.80 8.83 8.40 8.68 43.3M
2024-02-08 8.69 9.02 8.68 8.78 53.1M
2024-02-07 8.55 8.72 8.55 8.70 47.4M
2024-02-06 8.19 8.68 8.15 8.64 48.4M
2024-02-05 8.12 8.41 7.94 8.27 43.0M
2024-02-02 7.93 8.20 7.77 8.16 34.8M
2024-02-01 7.96 8.10 7.90 7.94 23.0M
2024-01-31 7.86 8.13 7.84 7.99 35.7M
2024-01-30 8.23 8.28 8.00 8.04 23.4M
2024-01-29 8.38 8.40 8.19 8.26 27.1M
2024-01-26 8.59 8.65 8.32 8.36 48.6M
2024-01-25 8.17 8.55 8.13 8.53 54.9M
2024-01-24 7.88 8.20 7.88 8.17 32.5M
2024-01-23 7.76 7.96 7.72 7.87 24.1M
2024-01-22 8.04 8.06 7.80 7.80 25.5M
2024-01-19 8.10 8.14 8.00 8.04 13.4M
2024-01-18 8.10 8.13 7.86 8.09 28.7M
2024-01-17 8.27 8.31 8.15 8.15 28.7M
2024-01-16 8.33 8.38 8.20 8.27 28.5M
2024-01-15 8.34 8.44 8.26 8.36 26.7M
2024-01-12 8.28 8.50 8.25 8.35 36.8M
2024-01-11 8.04 8.42 8.03 8.29 62.5M
2024-01-10 8.02 8.12 7.97 8.07 29.6M
2024-01-09 7.75 8.08 7.74 8.05 29.6M
2024-01-08 7.96 8.08 7.78 7.81 28.3M
2024-01-05 7.90 8.32 7.87 7.95 43.2M
2024-01-04 7.90 7.94 7.80 7.89 15.4M
2024-01-03 7.79 7.97 7.76 7.91 18.7M
2024-01-02 7.65 7.93 7.64 7.83 23.4M