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
2025-10-31	36.05	36.04	0.01	0.03%	35.89	36.16	50275	18124	0.75%
2025-10-30	36.37	36.03	-0.35	-0.96%	36.01	36.38	66681	24102	1.00%
2025-10-29	36.23	36.38	-0.05	-0.14%	36.09	36.39	57864	20979	0.87%
2025-10-28	36.16	36.43	0.31	0.86%	35.88	36.60	94406	34276	1.41%
2025-10-27	36.10	36.12	0.08	0.22%	35.97	36.25	65196	23541	0.97%
2025-10-24	35.89	36.04	0.27	0.75%	35.87	36.34	75227	27150	1.12%
2025-10-23	35.74	35.77	0.02	0.06%	35.37	35.80	49950	17768	0.75%
2025-10-22	36.01	35.75	-0.33	-0.91%	35.59	36.05	78097	27913	1.17%
2025-10-21	35.95	36.08	-0.02	-0.06%	35.93	36.20	79699	28711	1.19%
2025-10-20	36.50	36.10	-0.25	-0.69%	35.88	36.69	106747	38603	1.60%
2025-10-17	36.61	36.35	-0.26	-0.71%	36.27	37.50	139310	51328	2.08%
2025-10-16	38.22	36.61	-1.39	-3.66%	36.47	38.22	191513	71194	2.86%
2025-10-15	37.29	38.00	0.35	0.93%	36.86	38.10	182748	68825	2.73%
2025-10-14	36.50	37.65	1.29	3.55%	36.15	38.14	267441	99979	4.00%
2025-10-13	36.31	36.36	0.05	0.14%	35.71	36.45	89242	32291	1.33%
2025-10-10	36.10	36.31	0.14	0.39%	36.08	36.43	79874	28982	1.19%
2025-10-09	36.24	36.17	-0.07	-0.19%	35.82	36.24	93000	33546	1.39%
2025-09-30	35.69	36.24	0.49	1.37%	35.65	36.30	97036	35004	1.45%
2025-09-29	35.56	35.75	0.17	0.48%	35.15	35.84	59732	21226	0.89%
2025-09-26	35.25	35.58	0.21	0.59%	35.19	35.91	67591	24069	1.01%
2025-09-25	35.51	35.37	-0.29	-0.81%	35.31	35.57	56749	20101	0.85%
2025-09-24	35.08	35.66	0.41	1.16%	35.02	35.67	71318	25257	1.07%
2025-09-23	35.93	35.25	-0.68	-1.89%	34.93	35.97	116286	40951	1.74%
2025-09-22	36.14	35.93	-0.15	-0.42%	35.78	36.15	56645	20332	0.85%
2025-09-19	35.76	36.08	0.30	0.84%	35.76	36.24	74951	26994	1.12%
2025-09-18	36.00	35.78	-0.28	-0.78%	35.66	36.25	105226	37839	1.57%
2025-09-17	36.05	36.06	-0.01	-0.03%	35.79	36.15	84359	30321	1.26%
2025-09-16	36.27	36.07	-0.19	-0.52%	35.84	36.31	87809	31624	1.31%
2025-09-15	36.53	36.26	-0.09	-0.25%	36.21	36.57	59155	21480	0.88%
2025-09-12	36.47	36.35	-0.13	-0.36%	36.34	36.59	64443	23484	0.96%
2025-09-11	36.08	36.48	0.33	0.91%	35.99	36.49	74153	26879	1.11%
2025-09-10	36.11	36.15	0.03	0.08%	36.09	36.40	60338	21855	0.90%
2025-09-09	36.72	36.12	-0.56	-1.53%	35.97	36.72	114520	41541	1.71%
2025-09-08	36.54	36.68	0.14	0.38%	36.30	36.72	80296	29324	1.20%
2025-09-05	36.52	36.54	0.15	0.41%	36.13	36.66	95967	34939	1.43%
2025-09-04	37.02	36.39	-0.68	-1.83%	36.12	37.06	123273	45060	1.84%
2025-09-03	39.45	37.07	-2.12	-5.41%	37.01	39.48	201507	76199	3.01%
2025-09-02	39.85	39.19	-0.66	-1.66%	38.83	39.85	128473	50328	1.92%
2025-09-01	40.02	39.85	-0.58	-1.43%	39.21	40.06	167039	66125	2.50%
2025-08-29	40.00	40.43	0.39	0.97%	39.77	40.44	120792	48502	1.81%
2025-08-28	39.40	40.04	0.32	0.81%	38.96	40.07	130010	51314	1.94%
2025-08-27	40.68	39.72	-0.95	-2.34%	39.66	40.76	128856	51941	1.93%
2025-08-26	40.42	40.67	0.03	0.07%	40.29	40.88	109983	44635	1.64%
2025-08-25	40.39	40.64	0.34	0.84%	40.20	40.88	173952	70566	2.60%
2025-08-22	39.60	40.30	0.78	1.97%	39.34	40.30	155839	62208	2.33%
2025-08-21	39.20	39.52	0.19	0.48%	39.20	39.85	114683	45384	1.71%
2025-08-20	39.02	39.33	0.23	0.59%	38.98	39.48	95851	37586	1.43%
2025-08-19	39.58	39.10	-0.60	-1.51%	39.04	39.65	107048	42014	1.60%
2025-08-18	39.18	39.70	0.55	1.40%	39.18	39.80	110816	43825	1.66%
2025-08-15	38.90	39.15	0.25	0.64%	38.82	39.17	79299	30961	1.19%
2025-08-14	39.74	38.90	-0.82	-2.06%	38.90	39.84	129533	50856	1.94%
2025-08-13	39.65	39.72	0.09	0.23%	39.53	39.95	99072	39364	1.48%
2025-08-12	40.01	39.63	-0.38	-0.95%	39.44	40.15	101993	40491	1.52%
2025-08-11	39.91	40.01	0.18	0.45%	39.50	40.28	104718	41913	1.57%
2025-08-08	39.90	39.83	-0.12	-0.30%	39.74	40.20	90399	36118	1.35%
2025-08-07	40.57	39.95	-0.61	-1.50%	39.80	40.58	143712	57632	2.15%
2025-08-06	40.12	40.56	0.29	0.72%	40.12	41.00	166462	67655	2.49%
2025-08-05	40.77	40.27	-0.52	-1.27%	40.11	40.77	158772	64064	2.37%
2025-08-04	40.11	40.79	1.52	3.87%	39.82	41.50	257069	104127	3.84%
2025-08-01	39.48	39.27	-0.31	-0.78%	39.03	39.69	98619	38689	1.47%
2025-07-31	39.55	39.58	-0.08	-0.20%	39.41	39.92	89661	35532	1.34%
2025-07-30	40.10	39.66	-0.33	-0.83%	39.42	40.68	143734	57515	2.15%
2025-07-29	39.36	39.99	0.51	1.29%	39.28	40.03	127758	50741	1.91%
2025-07-28	39.43	39.48	0.05	0.13%	39.23	39.69	79272	31327	1.19%
2025-07-25	39.49	39.43	-0.05	-0.13%	39.33	39.65	66451	26234	0.99%
2025-07-24	38.91	39.48	0.58	1.49%	38.82	39.55	91070	35805	1.36%