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 |
|---|
| 2025-08-01 | 39.48 | 39.27 | -0.31 | -0.78% | 39.03 | 39.69 | 98619 | 38689.67 | 1.47% |
| 2025-07-31 | 39.55 | 39.58 | -0.08 | -0.20% | 39.41 | 39.92 | 89661 | 35532.77 | 1.34% |
| 2025-07-30 | 40.10 | 39.66 | -0.33 | -0.83% | 39.42 | 40.68 | 143734 | 57515.00 | 2.15% |
| 2025-07-29 | 39.36 | 39.99 | 0.51 | 1.29% | 39.28 | 40.03 | 127758 | 50741.70 | 1.91% |
| 2025-07-28 | 39.43 | 39.48 | 0.05 | 0.13% | 39.23 | 39.69 | 79272 | 31327.52 | 1.19% |
| 2025-07-25 | 39.49 | 39.43 | -0.05 | -0.13% | 39.33 | 39.65 | 66451 | 26234.76 | 0.99% |
| 2025-07-24 | 38.91 | 39.48 | 0.58 | 1.49% | 38.82 | 39.55 | 91070 | 35805.21 | 1.36% |
| 2025-07-23 | 39.15 | 38.90 | -0.40 | -1.02% | 38.82 | 39.29 | 79928 | 31230.26 | 1.19% |
| 2025-07-22 | 39.44 | 39.30 | -0.15 | -0.38% | 39.14 | 39.89 | 93470 | 36864.35 | 1.40% |
| 2025-07-21 | 39.44 | 39.45 | 0.01 | 0.03% | 39.13 | 39.59 | 87445 | 34454.11 | 1.31% |
| 2025-07-18 | 39.10 | 39.44 | 0.25 | 0.64% | 38.98 | 39.50 | 91162 | 35783.18 | 1.36% |
| 2025-07-17 | 38.44 | 39.19 | 0.82 | 2.14% | 38.37 | 39.36 | 102674 | 39996.05 | 1.53% |
| 2025-07-16 | 38.35 | 38.37 | -0.02 | -0.05% | 38.25 | 38.59 | 32524 | 12491.11 | 0.49% |
| 2025-07-15 | 38.45 | 38.39 | -0.16 | -0.42% | 38.25 | 38.67 | 53909 | 20706.26 | 0.81% |
| 2025-07-14 | 38.78 | 38.55 | -0.12 | -0.31% | 38.47 | 38.82 | 52878 | 20412.87 | 0.79% |
| 2025-07-11 | 38.32 | 38.67 | 0.29 | 0.76% | 38.28 | 38.77 | 70174 | 27104.40 | 1.05% |
| 2025-07-10 | 38.10 | 38.38 | 0.17 | 0.44% | 37.90 | 38.42 | 58709 | 22383.68 | 0.88% |
| 2025-07-09 | 38.41 | 38.21 | -0.18 | -0.47% | 38.18 | 38.82 | 64478 | 24828.10 | 0.96% |
| 2025-07-08 | 38.25 | 38.39 | 0.11 | 0.29% | 38.19 | 38.46 | 60413 | 23168.72 | 0.90% |
| 2025-07-07 | 38.13 | 38.28 | -0.05 | -0.13% | 38.10 | 38.44 | 55567 | 21289.30 | 0.83% |
| 2025-07-04 | 38.44 | 38.33 | -0.19 | -0.49% | 38.17 | 38.65 | 75275 | 28886.79 | 1.13% |
| 2025-07-03 | 38.61 | 38.52 | 0.00 | 0.00% | 38.45 | 38.88 | 76021 | 29344.16 | 1.14% |
| 2025-07-02 | 38.67 | 38.52 | -0.22 | -0.57% | 38.41 | 38.98 | 102771 | 39736.26 | 1.54% |
| 2025-07-01 | 38.90 | 38.74 | -0.07 | -0.18% | 38.52 | 38.97 | 139794 | 54199.02 | 2.09% |
| 2025-06-30 | 38.10 | 38.81 | 0.80 | 2.10% | 38.10 | 38.97 | 177925 | 68854.56 | 2.66% |
| 2025-06-27 | 37.80 | 38.01 | 0.25 | 0.66% | 37.79 | 38.26 | 115896 | 44076.63 | 1.73% |
| 2025-06-26 | 37.80 | 37.76 | -0.05 | -0.13% | 37.68 | 38.28 | 142976 | 54368.52 | 2.14% |
| 2025-06-25 | 37.06 | 37.81 | 0.75 | 2.02% | 37.00 | 38.08 | 166841 | 62851.62 | 2.49% |
| 2025-06-24 | 36.45 | 37.06 | 0.25 | 0.68% | 36.24 | 37.08 | 72087 | 26553.49 | 1.08% |
| 2025-06-23 | 36.50 | 36.81 | 0.38 | 1.04% | 36.44 | 36.84 | 41152 | 15098.10 | 0.62% |
| 2025-06-20 | 36.74 | 36.43 | -0.38 | -1.03% | 36.39 | 36.85 | 44671 | 16352.00 | 0.67% |
| 2025-06-19 | 36.93 | 36.81 | -0.31 | -0.84% | 36.54 | 37.01 | 64392 | 23656.96 | 0.96% |
| 2025-06-18 | 37.18 | 37.12 | -0.05 | -0.13% | 37.09 | 37.48 | 77273 | 28785.01 | 1.16% |
| 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% |
上证大盘股票行情在线 K线走势图
