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
2026-03-20	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%
2026-02-03	36.12	36.95	1.10	3.07%	36.10	37.20	99730	36700	1.49%
2026-02-02	36.47	35.85	-0.75	-2.05%	35.82	36.83	98540	35826	1.47%
2026-01-30	37.54	36.60	-1.07	-2.84%	36.30	37.83	111104	40840	1.66%
2026-01-29	37.96	37.67	-0.38	-1.00%	37.57	38.23	86408	32734	1.29%
2026-01-28	38.50	38.05	-0.50	-1.30%	37.89	38.66	91614	34934	1.37%
2026-01-27	37.80	38.55	0.78	2.07%	37.25	38.63	134784	51320	2.01%
2026-01-26	38.33	37.77	-0.58	-1.51%	37.54	38.45	118455	45019	1.77%
2026-01-23	38.70	38.35	-0.35	-0.90%	38.21	38.73	116227	44616	1.74%
2026-01-22	37.69	38.70	0.96	2.54%	37.60	38.95	167282	64437	2.50%
2026-01-21	37.58	37.74	0.05	0.13%	37.48	38.08	100314	37882	1.50%
2026-01-20	37.64	37.69	-0.16	-0.42%	37.40	38.97	150696	57394	2.25%
2026-01-19	36.64	37.85	1.19	3.25%	36.38	38.15	193816	72666	2.90%
2026-01-16	37.23	36.66	-0.54	-1.45%	36.55	37.30	108841	40022	1.63%
2026-01-15	36.96	37.20	0.07	0.19%	36.78	37.40	109200	40601	1.63%
2026-01-14	37.59	37.13	-0.55	-1.46%	36.88	37.99	210053	78890	3.14%
2026-01-13	38.61	37.68	-1.37	-3.51%	37.55	38.79	231434	87723	3.46%
2026-01-12	38.88	39.05	0.89	2.33%	38.33	39.16	275703	107220	4.12%
2026-01-09	38.22	38.16	0.03	0.08%	37.81	38.88	263544	100997	3.94%
2026-01-08	36.70	38.13	1.30	3.53%	36.67	38.21	260909	98414	3.90%
2026-01-07	37.06	36.83	-0.24	-0.65%	36.62	37.17	120455	44428	1.80%
2026-01-06	36.29	37.07	0.71	1.95%	36.18	37.17	165511	60809	2.47%
2026-01-05	36.68	36.36	0.23	0.64%	35.96	36.77	130704	47446	1.95%
2025-12-31	35.75	36.13	0.38	1.06%	35.65	36.33	112120	40494	1.68%
2025-12-30	35.98	35.75	-0.20	-0.56%	35.65	36.15	76827	27576	1.15%
2025-12-29	35.60	35.95	0.31	0.87%	35.48	36.08	81193	29115	1.21%
2025-12-26	35.79	35.64	-0.21	-0.59%	35.41	35.85	82621	29447	1.24%
2025-12-25	35.36	35.85	0.48	1.36%	35.28	35.95	103069	36877	1.54%
2025-12-24	35.12	35.37	0.25	0.71%	35.03	35.48	64478	22797	0.96%
2025-12-23	35.26	35.12	-0.14	-0.40%	35.05	35.50	50837	17891	0.76%
2025-12-22	35.55	35.26	-0.20	-0.56%	35.22	35.58	64719	22909	0.97%
2025-12-19	35.22	35.46	0.24	0.68%	35.20	35.63	73185	25957	1.09%
2025-12-18	34.86	35.22	0.21	0.60%	34.80	35.50	67513	23744	1.01%
2025-12-17	34.94	35.01	-0.13	-0.37%	34.59	35.21	56595	19729	0.85%
2025-12-16	35.30	35.14	0.04	0.11%	34.43	35.31	84708	29501	1.27%
2025-12-15	34.81	35.10	0.22	0.63%	34.76	35.41	75145	26447	1.12%
2025-12-12	34.63	34.88	0.27	0.78%	34.55	34.99	52542	18302	0.79%