中直股份 (600038) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	30.56	30.20	-0.35	-1.15%	30.07	30.67	67585	20463	1.01%
2026-05-14	31.25	30.55	-0.69	-2.21%	30.46	31.31	86958	26725	1.30%
2026-05-13	31.27	31.24	-0.06	-0.19%	30.98	31.39	58051	18094	0.87%
2026-05-12	31.57	31.30	-0.26	-0.82%	31.03	31.62	73239	22892	1.09%
2026-05-11	31.57	31.56	0.08	0.25%	31.36	31.88	95170	30064	1.42%
2026-05-08	30.98	31.48	0.44	1.42%	30.84	31.53	120414	37647	1.80%
2026-05-07	31.35	31.04	-0.25	-0.80%	30.73	31.40	99337	30780	1.48%
2026-05-06	31.18	31.29	0.08	0.26%	31.13	31.47	84950	26602	1.27%
2026-04-30	31.61	31.21	-0.50	-1.58%	31.19	31.77	86371	27191	1.29%
2026-04-29	31.68	31.71	0.03	0.09%	31.59	31.80	69013	21859	1.03%
2026-04-28	32.60	31.68	-1.56	-4.69%	31.58	32.60	135594	43456	2.03%
2026-04-27	33.20	33.24	-0.01	-0.03%	32.86	33.30	43087	14244	0.64%
2026-04-24	33.70	33.25	-0.46	-1.36%	33.20	33.72	49917	16647	0.75%
2026-04-23	33.75	33.71	-0.07	-0.21%	33.62	34.14	56722	19217	0.85%
2026-04-22	33.80	33.78	-0.09	-0.27%	33.57	33.82	44916	15147	0.67%
2026-04-21	34.21	33.87	-0.33	-0.96%	33.81	34.27	45678	15508	0.68%
2026-04-20	34.08	34.20	0.14	0.41%	34.02	34.33	52513	17953	0.79%
2026-04-17	34.13	34.06	-0.06	-0.18%	33.78	34.16	43456	14751	0.65%
2026-04-16	34.08	34.12	0.01	0.03%	33.95	34.35	47437	16173	0.71%
2026-04-15	34.18	34.11	-0.01	-0.03%	34.08	34.54	53277	18258	0.80%
2026-04-14	33.86	34.12	0.37	1.10%	33.75	34.12	53868	18275	0.81%
2026-04-13	33.48	33.75	0.08	0.24%	33.35	33.85	46904	15768	0.70%
2026-04-10	33.54	33.67	0.23	0.69%	33.53	33.87	50278	16968	0.75%
2026-04-09	33.85	33.44	-0.65	-1.91%	33.40	33.85	56849	19101	0.85%
2026-04-08	33.64	34.09	0.79	2.37%	33.64	34.10	74223	25140	1.11%
2026-04-07	33.50	33.30	-0.14	-0.42%	33.18	33.50	37271	12423	0.56%
2026-04-03	33.65	33.44	-0.17	-0.51%	33.33	33.68	39223	13130	0.59%
2026-04-02	33.74	33.61	-0.23	-0.68%	33.50	33.96	53264	17926	0.80%
2026-04-01	34.05	33.84	0.08	0.24%	33.58	34.22	77174	26073	1.15%
2026-03-31	34.02	33.76	-0.45	-1.32%	33.61	34.43	80657	27435	1.21%
2026-03-30	33.36	34.21	0.85	2.55%	33.28	34.54	103551	35278	1.55%
2026-03-27	32.83	33.36	0.13	0.39%	32.81	33.47	38147	12681	0.57%
2026-03-26	33.45	33.23	-0.31	-0.92%	32.94	33.58	55801	18547	0.83%
2026-03-25	33.00	33.54	0.49	1.48%	32.98	33.58	65413	21800	0.98%
2026-03-24	32.80	33.05	0.77	2.39%	32.42	33.10	80399	26365	1.20%
2026-03-23	33.33	32.28	-1.44	-4.27%	32.20	33.35	110370	36143	1.65%
2026-03-20	34.44	33.72	-0.69	-2.01%	33.66	34.52	100680	34194	1.51%
2026-03-19	34.97	34.41	-0.83	-2.36%	34.36	35.05	99971	34644	1.49%
2026-03-18	35.21	35.24	0.00	0.00%	34.90	35.33	73108	25637	1.09%
2026-03-17	35.66	35.24	-0.41	-1.15%	35.20	35.77	71061	25198	1.06%
2026-03-16	35.79	35.65	-0.11	-0.31%	35.42	35.84	74476	26519	1.11%
2026-03-13	36.22	35.76	-0.46	-1.27%	35.68	36.28	84846	30477	1.27%
2026-03-12	36.83	36.22	-0.61	-1.66%	36.15	36.89	104884	38155	1.57%
2026-03-11	37.47	36.83	-0.53	-1.42%	36.76	37.47	93315	34464	1.39%
2026-03-10	36.96	37.36	0.55	1.49%	36.96	37.98	84078	31481	1.26%
2026-03-09	37.50	36.81	-1.00	-2.64%	36.50	37.80	137731	50860	2.06%
2026-03-06	37.07	37.81	0.76	2.05%	36.88	38.44	146024	55293	2.18%
2026-03-05	37.51	37.05	-0.47	-1.25%	36.86	37.83	98528	36698	1.47%
2026-03-04	36.72	37.52	0.45	1.21%	36.72	37.74	116066	43345	1.74%
2026-03-03	38.69	37.07	-1.87	-4.80%	36.95	38.75	182065	68448	2.72%
2026-03-02	39.17	38.94	0.19	0.49%	38.40	39.30	165235	64211	2.47%
2026-02-27	38.89	38.75	-0.27	-0.69%	38.38	39.08	100376	38883	1.50%
2026-02-26	38.47	39.02	0.63	1.64%	38.27	39.26	137874	53624	2.06%
2026-02-25	38.45	38.39	-0.15	-0.39%	38.25	38.74	80317	30898	1.20%
2026-02-24	37.99	38.54	0.57	1.50%	37.98	38.75	136782	52580	2.04%
2026-02-13	37.44	37.97	0.39	1.04%	37.41	38.37	115722	43935	1.73%
2026-02-12	37.39	37.58	-0.03	-0.08%	37.13	37.80	60117	22556	0.90%
2026-02-11	37.55	37.61	0.06	0.16%	37.54	38.07	76844	29034	1.15%
2026-02-10	37.15	37.55	0.45	1.21%	36.72	37.94	89166	33376	1.33%
2026-02-09	37.24	37.10	0.20	0.54%	36.89	37.36	58533	21725	0.88%
2026-02-06	37.45	36.90	-0.79	-2.10%	36.90	37.70	96896	36013	1.45%
2026-02-05	37.88	37.69	-0.22	-0.58%	37.56	38.33	78415	29642	1.17%
2026-02-04	36.82	37.91	0.96	2.60%	36.77	38.64	150950	57101	2.26%