中直股份 sh.600038
28.08
-2.09%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.79 | 28.82 | 27.78 | 28.08 | -2.09% | 3.17 | 1.69% |
| 2026-05-21 | 29.15 | 29.49 | 28.60 | 28.68 | -1.41% | 2.35 | 1.21% |
| 2026-05-20 | 29.87 | 29.87 | 28.94 | 29.09 | -2.61% | 2.53 | 1.29% |
| 2026-05-19 | 29.74 | 29.99 | 29.50 | 29.87 | +0.07% | 2.05 | 1.03% |
| 2026-05-18 | 30.05 | 30.27 | 29.76 | 29.85 | -1.16% | 1.82 | 0.91% |
| 2026-05-15 | 30.56 | 30.67 | 30.07 | 30.20 | -1.15% | 2.05 | 1.01% |
| 2026-05-14 | 31.25 | 31.31 | 30.46 | 30.55 | -2.21% | 2.67 | 1.30% |
| 2026-05-13 | 31.27 | 31.39 | 30.98 | 31.24 | -0.19% | 1.81 | 0.87% |
| 2026-05-12 | 31.57 | 31.62 | 31.03 | 31.30 | -0.82% | 2.29 | 1.09% |
| 2026-05-11 | 31.57 | 31.88 | 31.36 | 31.56 | +0.25% | 3.01 | 1.42% |
| 2026-05-08 | 30.98 | 31.53 | 30.84 | 31.48 | +1.42% | 3.76 | 1.80% |
| 2026-05-07 | 31.35 | 31.40 | 30.73 | 31.04 | -0.80% | 3.08 | 1.49% |
| 2026-05-06 | 31.18 | 31.47 | 31.13 | 31.29 | +0.26% | 2.66 | 1.27% |
| 2026-04-30 | 31.61 | 31.77 | 31.19 | 31.21 | -1.58% | 2.72 | 1.29% |
| 2026-04-29 | 31.68 | 31.80 | 31.59 | 31.71 | +0.09% | 2.19 | 1.03% |
| 2026-04-28 | 32.60 | 32.60 | 31.58 | 31.68 | -4.69% | 4.35 | 2.03% |
| 2026-04-27 | 33.20 | 33.30 | 32.86 | 33.24 | -0.03% | 1.42 | 0.64% |
| 2026-04-24 | 33.70 | 33.72 | 33.20 | 33.25 | -1.36% | 1.66 | 0.75% |
| 2026-04-23 | 33.75 | 34.14 | 33.62 | 33.71 | -0.21% | 1.92 | 0.85% |
| 2026-04-22 | 33.80 | 33.82 | 33.57 | 33.78 | -0.27% | 1.51 | 0.67% |