中直股份(600038)股票行情
中直股份(600038)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 37.35 | 37.17 | -0.24 | -0.64% | 37.06 | 37.45 | 55872 | 20773.24 | 0.84% |
| 2025-06-16 | 37.32 | 37.41 | 0.10 | 0.27% | 37.04 | 37.69 | 77934 | 29180.05 | 1.17% |
| 2025-06-13 | 36.82 | 37.31 | 0.66 | 1.80% | 36.71 | 37.49 | 149058 | 55447.16 | 2.23% |
| 2025-06-12 | 36.78 | 36.65 | -0.21 | -0.57% | 36.61 | 36.85 | 38156 | 14010.86 | 0.57% |
| 2025-06-11 | 36.88 | 36.86 | 0.04 | 0.11% | 36.70 | 37.00 | 40401 | 14924.09 | 0.60% |
| 2025-06-10 | 37.28 | 36.82 | -0.47 | -1.26% | 36.62 | 37.29 | 67041 | 24735.99 | 1.00% |
| 2025-06-09 | 36.98 | 37.29 | 0.31 | 0.84% | 36.98 | 37.66 | 75317 | 28153.28 | 1.13% |
| 2025-06-06 | 36.98 | 36.98 | 0.03 | 0.08% | 36.94 | 37.26 | 41579 | 15417.38 | 0.62% |
| 2025-06-05 | 37.16 | 36.95 | -0.24 | -0.65% | 36.85 | 37.16 | 49950 | 18463.13 | 0.75% |
| 2025-06-04 | 37.17 | 37.19 | -0.10 | -0.27% | 37.03 | 37.35 | 43383 | 16110.29 | 0.65% |
| 2025-06-03 | 36.99 | 37.29 | 0.48 | 1.30% | 36.71 | 37.41 | 69756 | 25931.04 | 1.04% |
| 2025-05-30 | 36.64 | 36.81 | 0.05 | 0.14% | 36.43 | 36.98 | 62692 | 23076.78 | 0.94% |
| 2025-05-29 | 36.32 | 36.76 | 0.37 | 1.02% | 36.21 | 36.82 | 52942 | 19363.49 | 0.79% |
| 2025-05-28 | 36.66 | 36.39 | -0.21 | -0.57% | 36.17 | 36.66 | 50386 | 18345.06 | 0.75% |
| 2025-05-27 | 36.80 | 36.80 | 0.03 | 0.08% | 36.43 | 36.85 | 43514 | 15942.83 | 0.65% |
| 2025-05-26 | 36.60 | 36.77 | 0.07 | 0.19% | 36.50 | 36.88 | 38826 | 14257.05 | 0.58% |
| 2025-05-23 | 36.85 | 36.70 | -0.18 | -0.49% | 36.69 | 37.04 | 58734 | 21646.29 | 0.88% |
| 2025-05-22 | 37.05 | 36.88 | -0.28 | -0.75% | 36.87 | 37.43 | 72565 | 26939.82 | 1.08% |
| 2025-05-21 | 37.11 | 37.16 | -0.05 | -0.13% | 36.95 | 37.59 | 74417 | 27688.62 | 1.11% |
| 2025-05-20 | 37.25 | 37.21 | -0.05 | -0.13% | 36.80 | 37.33 | 97926 | 36276.70 | 1.46% |
| 2025-05-19 | 38.09 | 37.26 | -0.79 | -2.08% | 37.11 | 38.15 | 119951 | 44824.86 | 1.79% |
| 2025-05-16 | 37.82 | 38.05 | 0.31 | 0.82% | 37.82 | 38.50 | 150307 | 57376.13 | 2.25% |
| 2025-05-15 | 38.80 | 37.74 | -0.41 | -1.07% | 37.74 | 39.12 | 232729 | 89154.16 | 3.48% |
| 2025-05-14 | 38.00 | 38.15 | 0.93 | 2.50% | 37.53 | 39.18 | 291756 | 111584.16 | 4.36% |
| 2025-05-13 | 37.96 | 37.22 | -0.75 | -1.98% | 37.09 | 38.05 | 105930 | 39653.97 | 1.58% |
| 2025-05-12 | 36.74 | 37.97 | 0.94 | 2.54% | 36.74 | 38.51 | 191176 | 72571.62 | 2.86% |
| 2025-05-09 | 37.55 | 37.03 | -0.49 | -1.31% | 36.84 | 37.55 | 87408 | 32431.86 | 1.31% |
| 2025-05-08 | 36.88 | 37.52 | 0.53 | 1.43% | 36.53 | 37.56 | 148959 | 55402.93 | 2.23% |
| 2025-05-07 | 36.17 | 36.99 | 1.16 | 3.24% | 36.13 | 37.40 | 146935 | 54037.73 | 2.20% |
| 2025-05-06 | 35.55 | 35.83 | 0.39 | 1.10% | 35.55 | 35.91 | 51548 | 18454.84 | 0.77% |
| 2025-04-30 | 35.65 | 35.44 | -0.13 | -0.37% | 35.38 | 35.87 | 61937 | 22018.57 | 0.93% |
| 2025-04-29 | 35.78 | 35.57 | 0.01 | 0.03% | 35.57 | 36.05 | 53018 | 18999.88 | 0.79% |
| 2025-04-28 | 35.85 | 35.56 | -0.28 | -0.78% | 35.50 | 35.95 | 30923 | 11012.95 | 0.46% |
| 2025-04-25 | 35.90 | 35.84 | -0.06 | -0.17% | 35.78 | 36.04 | 30676 | 11010.90 | 0.46% |
| 2025-04-24 | 36.08 | 35.90 | -0.18 | -0.50% | 35.60 | 36.08 | 44872 | 16073.83 | 0.67% |
| 2025-04-23 | 36.35 | 36.08 | -0.12 | -0.33% | 35.92 | 36.44 | 46103 | 16624.53 | 0.69% |
| 2025-04-22 | 36.29 | 36.20 | -0.20 | -0.55% | 36.15 | 36.46 | 26523 | 9621.08 | 0.40% |
| 2025-04-21 | 36.06 | 36.40 | 0.28 | 0.78% | 36.06 | 36.49 | 31548 | 11472.42 | 0.47% |
| 2025-04-18 | 36.35 | 36.12 | -0.23 | -0.63% | 36.00 | 36.36 | 29088 | 10507.37 | 0.43% |
| 2025-04-17 | 35.98 | 36.35 | 0.00 | 0.00% | 35.98 | 36.64 | 35524 | 12948.98 | 0.53% |
| 2025-04-16 | 36.50 | 36.35 | 0.06 | 0.17% | 35.81 | 36.65 | 51361 | 18610.02 | 0.77% |
| 2025-04-15 | 36.84 | 36.29 | -0.54 | -1.47% | 36.16 | 36.87 | 51735 | 18812.19 | 0.77% |
| 2025-04-14 | 36.80 | 36.83 | 0.10 | 0.27% | 36.55 | 37.04 | 57751 | 21287.23 | 0.86% |
| 2025-04-11 | 36.48 | 36.73 | 0.16 | 0.44% | 36.36 | 36.94 | 64298 | 23599.67 | 0.96% |
| 2025-04-10 | 36.59 | 36.57 | 0.01 | 0.03% | 35.96 | 36.89 | 100420 | 36739.19 | 1.50% |
| 2025-04-09 | 34.51 | 36.56 | 1.72 | 4.94% | 34.30 | 36.70 | 133320 | 47844.40 | 1.99% |
| 2025-04-08 | 33.88 | 34.84 | 0.98 | 2.89% | 33.88 | 34.89 | 83326 | 28746.60 | 1.25% |
| 2025-04-07 | 35.75 | 33.86 | -3.24 | -8.73% | 33.39 | 36.37 | 139721 | 48558.35 | 2.09% |
| 2025-04-03 | 36.59 | 37.10 | 0.26 | 0.71% | 36.52 | 37.24 | 52032 | 19259.86 | 0.78% |
| 2025-04-02 | 36.88 | 36.84 | -0.10 | -0.27% | 36.40 | 37.03 | 61591 | 22654.63 | 0.92% |
| 2025-04-01 | 36.63 | 36.94 | 0.36 | 0.98% | 36.63 | 37.31 | 85125 | 31454.00 | 1.27% |
| 2025-03-31 | 36.22 | 36.58 | 0.36 | 0.99% | 36.01 | 36.72 | 98570 | 35855.64 | 1.47% |
| 2025-03-28 | 36.36 | 36.22 | -0.22 | -0.60% | 36.13 | 36.57 | 36909 | 13404.05 | 0.55% |
| 2025-03-27 | 36.50 | 36.44 | -0.21 | -0.57% | 35.83 | 36.65 | 70558 | 25576.44 | 1.05% |
| 2025-03-26 | 36.76 | 36.65 | -0.11 | -0.30% | 36.45 | 36.98 | 49578 | 18182.28 | 0.74% |
| 2025-03-25 | 36.68 | 36.76 | 0.09 | 0.25% | 36.60 | 37.04 | 47886 | 17656.44 | 0.72% |
| 2025-03-24 | 36.92 | 36.67 | -0.34 | -0.92% | 36.27 | 37.08 | 67991 | 24918.81 | 1.02% |
| 2025-03-21 | 37.26 | 37.01 | -0.36 | -0.96% | 36.86 | 37.69 | 73584 | 27428.21 | 1.10% |
| 2025-03-20 | 37.28 | 37.37 | 0.09 | 0.24% | 37.03 | 37.84 | 77936 | 29159.30 | 1.17% |
| 2025-03-19 | 37.41 | 37.28 | -0.23 | -0.61% | 37.22 | 37.49 | 48757 | 18197.29 | 0.73% |
| 2025-03-18 | 37.63 | 37.51 | -0.13 | -0.35% | 37.40 | 37.75 | 56701 | 21274.12 | 0.85% |
| 2025-03-17 | 37.78 | 37.64 | -0.15 | -0.40% | 37.60 | 38.05 | 76458 | 28898.31 | 1.14% |
| 2025-03-14 | 37.45 | 37.79 | 0.37 | 0.99% | 37.01 | 37.89 | 94301 | 35337.00 | 1.41% |
| 2025-03-13 | 37.59 | 37.42 | -0.14 | -0.37% | 37.09 | 37.82 | 84881 | 31714.72 | 1.27% |
| 2025-03-12 | 38.09 | 37.56 | -0.33 | -0.87% | 37.54 | 38.28 | 94107 | 35558.26 | 1.41% |
| 2025-03-11 | 36.71 | 37.89 | 0.74 | 1.99% | 36.65 | 37.95 | 120686 | 45328.43 | 1.80% |
| 2025-03-10 | 37.24 | 37.15 | -0.05 | -0.13% | 37.00 | 37.69 | 74929 | 27919.86 | 1.12% |
| 2025-03-07 | 37.04 | 37.20 | 0.18 | 0.49% | 36.71 | 37.93 | 148188 | 55439.79 | 2.22% |
| 2025-03-06 | 36.97 | 37.02 | 0.06 | 0.16% | 36.86 | 37.24 | 81241 | 30118.98 | 1.21% |
| 2025-03-05 | 36.83 | 36.96 | 0.01 | 0.03% | 36.69 | 37.28 | 75000 | 27765.94 | 1.12% |
| 2025-03-04 | 36.32 | 36.95 | 0.63 | 1.73% | 36.10 | 37.21 | 83266 | 30720.12 | 1.24% |
| 2025-03-03 | 36.21 | 36.32 | 0.14 | 0.39% | 36.21 | 36.68 | 57941 | 21114.73 | 0.87% |
| 2025-02-28 | 36.54 | 36.18 | -0.60 | -1.63% | 36.13 | 36.90 | 69884 | 25482.35 | 1.04% |
| 2025-02-27 | 37.25 | 36.78 | -0.44 | -1.18% | 36.43 | 37.30 | 99675 | 36639.61 | 1.49% |
| 2025-02-26 | 37.38 | 37.22 | -0.20 | -0.53% | 36.99 | 37.45 | 93183 | 34637.63 | 1.39% |
| 2025-02-25 | 37.61 | 37.42 | -0.55 | -1.45% | 37.25 | 37.97 | 94942 | 35671.36 | 1.42% |
| 2025-02-24 | 37.69 | 37.97 | 0.49 | 1.31% | 37.41 | 38.56 | 130941 | 49849.73 | 1.96% |
| 2025-02-21 | 37.15 | 37.48 | 0.14 | 0.37% | 37.10 | 37.57 | 74694 | 27918.28 | 1.12% |
| 2025-02-20 | 37.19 | 37.34 | 0.12 | 0.32% | 36.75 | 37.62 | 74407 | 27755.68 | 1.11% |
| 2025-02-19 | 37.01 | 37.22 | 0.09 | 0.24% | 36.95 | 37.38 | 66191 | 24598.20 | 0.99% |
上证大盘股票行情在线 K线走势图
