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
2025-09-16	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%
2025-07-23	39.15	38.90	-0.40	-1.02%	38.82	39.29	79928	31230	1.19%
2025-07-22	39.44	39.30	-0.15	-0.38%	39.14	39.89	93470	36864	1.40%
2025-07-21	39.44	39.45	0.01	0.03%	39.13	39.59	87445	34454	1.31%
2025-07-18	39.10	39.44	0.25	0.64%	38.98	39.50	91162	35783	1.36%
2025-07-17	38.44	39.19	0.82	2.14%	38.37	39.36	102674	39996	1.53%
2025-07-16	38.35	38.37	-0.02	-0.05%	38.25	38.59	32524	12491	0.49%
2025-07-15	38.45	38.39	-0.16	-0.42%	38.25	38.67	53909	20706	0.81%
2025-07-14	38.78	38.55	-0.12	-0.31%	38.47	38.82	52878	20412	0.79%
2025-07-11	38.32	38.67	0.29	0.76%	38.28	38.77	70174	27104	1.05%
2025-07-10	38.10	38.38	0.17	0.44%	37.90	38.42	58709	22383	0.88%
2025-07-09	38.41	38.21	-0.18	-0.47%	38.18	38.82	64478	24828	0.96%
2025-07-08	38.25	38.39	0.11	0.29%	38.19	38.46	60413	23168	0.90%
2025-07-07	38.13	38.28	-0.05	-0.13%	38.10	38.44	55567	21289	0.83%
2025-07-04	38.44	38.33	-0.19	-0.49%	38.17	38.65	75275	28886	1.13%
2025-07-03	38.61	38.52	0.00	0.00%	38.45	38.88	76021	29344	1.14%
2025-07-02	38.67	38.52	-0.22	-0.57%	38.41	38.98	102771	39736	1.54%
2025-07-01	38.90	38.74	-0.07	-0.18%	38.52	38.97	139794	54199	2.09%
2025-06-30	38.10	38.81	0.80	2.10%	38.10	38.97	177925	68854	2.66%
2025-06-27	37.80	38.01	0.25	0.66%	37.79	38.26	115896	44076	1.73%
2025-06-26	37.80	37.76	-0.05	-0.13%	37.68	38.28	142976	54368	2.14%
2025-06-25	37.06	37.81	0.75	2.02%	37.00	38.08	166841	62851	2.49%
2025-06-24	36.45	37.06	0.25	0.68%	36.24	37.08	72087	26553	1.08%
2025-06-23	36.50	36.81	0.38	1.04%	36.44	36.84	41152	15098	0.62%
2025-06-20	36.74	36.43	-0.38	-1.03%	36.39	36.85	44671	16352	0.67%
2025-06-19	36.93	36.81	-0.31	-0.84%	36.54	37.01	64392	23656	0.96%
2025-06-18	37.18	37.12	-0.05	-0.13%	37.09	37.48	77273	28785	1.16%
2025-06-17	37.35	37.17	-0.24	-0.64%	37.06	37.45	55872	20773	0.84%
2025-06-16	37.32	37.41	0.10	0.27%	37.04	37.69	77934	29180	1.17%
2025-06-13	36.82	37.31	0.66	1.80%	36.71	37.49	149058	55447	2.23%
2025-06-12	36.78	36.65	-0.21	-0.57%	36.61	36.85	38156	14010	0.57%
2025-06-11	36.88	36.86	0.04	0.11%	36.70	37.00	40401	14924	0.60%
2025-06-10	37.28	36.82	-0.47	-1.26%	36.62	37.29	67041	24735	1.00%
2025-06-09	36.98	37.29	0.31	0.84%	36.98	37.66	75317	28153	1.13%