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
2025-04-03	36.59	37.10	0.26	0.71%	36.52	37.24	52032	19259	0.78%
2025-04-02	36.88	36.84	-0.10	-0.27%	36.40	37.03	61591	22654	0.92%
2025-04-01	36.63	36.94	0.36	0.98%	36.63	37.31	85125	31454	1.27%
2025-03-31	36.22	36.58	0.36	0.99%	36.01	36.72	98570	35855	1.47%
2025-03-28	36.36	36.22	-0.22	-0.60%	36.13	36.57	36909	13404	0.55%
2025-03-27	36.50	36.44	-0.21	-0.57%	35.83	36.65	70558	25576	1.05%
2025-03-26	36.76	36.65	-0.11	-0.30%	36.45	36.98	49578	18182	0.74%
2025-03-25	36.68	36.76	0.09	0.25%	36.60	37.04	47886	17656	0.72%
2025-03-24	36.92	36.67	-0.34	-0.92%	36.27	37.08	67991	24918	1.02%
2025-03-21	37.26	37.01	-0.36	-0.96%	36.86	37.69	73584	27428	1.10%
2025-03-20	37.28	37.37	0.09	0.24%	37.03	37.84	77936	29159	1.17%
2025-03-19	37.41	37.28	-0.23	-0.61%	37.22	37.49	48757	18197	0.73%
2025-03-18	37.63	37.51	-0.13	-0.35%	37.40	37.75	56701	21274	0.85%
2025-03-17	37.78	37.64	-0.15	-0.40%	37.60	38.05	76458	28898	1.14%
2025-03-14	37.45	37.79	0.37	0.99%	37.01	37.89	94301	35337	1.41%
2025-03-13	37.59	37.42	-0.14	-0.37%	37.09	37.82	84881	31714	1.27%
2025-03-12	38.09	37.56	-0.33	-0.87%	37.54	38.28	94107	35558	1.41%
2025-03-11	36.71	37.89	0.74	1.99%	36.65	37.95	120686	45328	1.80%
2025-03-10	37.24	37.15	-0.05	-0.13%	37.00	37.69	74929	27919	1.12%
2025-03-07	37.04	37.20	0.18	0.49%	36.71	37.93	148188	55439	2.22%
2025-03-06	36.97	37.02	0.06	0.16%	36.86	37.24	81241	30118	1.21%
2025-03-05	36.83	36.96	0.01	0.03%	36.69	37.28	75000	27765	1.12%
2025-03-04	36.32	36.95	0.63	1.73%	36.10	37.21	83266	30720	1.24%
2025-03-03	36.21	36.32	0.14	0.39%	36.21	36.68	57941	21114	0.87%
2025-02-28	36.54	36.18	-0.60	-1.63%	36.13	36.90	69884	25482	1.04%
2025-02-27	37.25	36.78	-0.44	-1.18%	36.43	37.30	99675	36639	1.49%
2025-02-26	37.38	37.22	-0.20	-0.53%	36.99	37.45	93183	34637	1.39%
2025-02-25	37.61	37.42	-0.55	-1.45%	37.25	37.97	94942	35671	1.42%
2025-02-24	37.69	37.97	0.49	1.31%	37.41	38.56	130941	49849	1.96%
2025-02-21	37.15	37.48	0.14	0.37%	37.10	37.57	74694	27918	1.12%
2025-02-20	37.19	37.34	0.12	0.32%	36.75	37.62	74407	27755	1.11%
2025-02-19	37.01	37.22	0.09	0.24%	36.95	37.38	66191	24598	0.99%
2025-02-18	38.00	37.13	-0.98	-2.57%	37.00	38.00	70657	26516	1.06%
2025-02-17	38.20	38.11	0.03	0.08%	37.82	38.39	89383	34095	1.34%
2025-02-14	37.80	38.08	0.15	0.40%	37.40	38.25	91233	34458	1.36%
2025-02-13	37.78	37.93	0.55	1.47%	37.78	38.95	135450	51811	2.02%
2025-02-12	36.92	37.38	0.28	0.75%	36.91	37.54	65074	24245	0.97%
2025-02-11	37.40	37.10	-0.40	-1.07%	36.85	37.44	56751	21042	0.85%
2025-02-10	37.30	37.50	0.22	0.59%	37.29	37.95	66788	25089	1.00%
2025-02-07	36.97	37.28	0.28	0.76%	36.83	37.46	68888	25631	1.03%
2025-02-06	35.98	37.00	1.02	2.83%	35.81	37.00	88927	32645	1.33%
2025-02-05	36.15	35.98	-0.08	-0.22%	35.84	36.30	68321	24633	1.02%
2025-01-27	36.93	36.06	-0.84	-2.28%	35.82	36.93	94411	34134	1.41%
2025-01-24	36.80	36.90	0.02	0.05%	36.70	37.23	33731	12473	0.57%
2025-01-23	36.50	36.88	0.49	1.35%	36.40	37.03	52816	19456	0.90%
2025-01-22	36.54	36.39	-0.38	-1.03%	35.81	36.72	57056	20637	0.97%
2025-01-21	37.05	36.77	-0.26	-0.70%	36.50	37.17	31354	11520	0.53%
2025-01-20	37.24	37.03	-0.16	-0.43%	36.95	37.46	34559	12850	0.59%
2025-01-17	37.13	37.19	0.06	0.16%	36.87	37.40	31048	11518	0.53%
2025-01-16	37.42	37.13	-0.22	-0.59%	37.01	37.78	29151	10890	0.49%
2025-01-15	37.67	37.35	-0.50	-1.32%	37.22	37.79	34716	12979	0.59%
2025-01-14	37.02	37.85	0.85	2.30%	36.75	37.88	53140	19868	0.90%
2025-01-13	36.45	37.00	0.26	0.71%	36.31	37.14	26592	9793	0.45%
2025-01-10	37.00	36.74	-0.52	-1.40%	36.74	37.50	29758	11025	0.50%
2025-01-09	36.71	37.26	0.43	1.17%	36.61	37.52	43971	16294	0.75%
2025-01-08	36.99	36.83	-0.36	-0.97%	36.31	37.18	38238	14072	0.65%
2025-01-07	36.81	37.19	0.25	0.68%	36.81	37.24	24781	9179	0.42%
2025-01-06	36.52	36.94	0.22	0.60%	36.50	37.07	29418	10819	0.50%
2025-01-03	37.11	36.72	-0.39	-1.05%	36.61	37.44	38110	14105	0.65%
2025-01-02	38.51	37.11	-1.45	-3.76%	36.80	38.55	60874	22869	1.03%
2024-12-31	39.32	38.56	-0.76	-1.93%	38.51	39.39	46706	18153	0.79%
2024-12-30	39.15	39.32	0.30	0.77%	38.91	39.67	45473	17900	0.77%
2024-12-27	39.50	39.02	0.06	0.15%	38.88	39.70	58067	22825	0.99%
2024-12-26	39.07	38.96	0.29	0.75%	38.70	39.50	64405	25252	1.09%