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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 39.58 | 39.65 | 39.04 | 39.10 | -1.51% | 4.20 | 1.60% |
| 2025-08-18 | 39.18 | 39.80 | 39.18 | 39.70 | +1.40% | 4.38 | 1.66% |
| 2025-08-15 | 38.90 | 39.17 | 38.82 | 39.15 | +0.64% | 3.10 | 1.19% |
| 2025-08-14 | 39.74 | 39.84 | 38.90 | 38.90 | -2.06% | 5.09 | 1.94% |
| 2025-08-13 | 39.65 | 39.95 | 39.53 | 39.72 | +0.23% | 3.94 | 1.48% |
| 2025-08-12 | 40.01 | 40.15 | 39.44 | 39.63 | -0.95% | 4.05 | 1.52% |
| 2025-08-11 | 39.91 | 40.28 | 39.50 | 40.01 | +0.45% | 4.19 | 1.57% |
| 2025-08-08 | 39.90 | 40.20 | 39.74 | 39.83 | -0.30% | 3.61 | 1.35% |
| 2025-08-07 | 40.57 | 40.58 | 39.80 | 39.95 | -1.50% | 5.76 | 2.15% |
| 2025-08-06 | 40.12 | 41.00 | 40.12 | 40.56 | +0.72% | 6.77 | 2.49% |
| 2025-08-05 | 40.77 | 40.77 | 40.11 | 40.27 | -1.27% | 6.41 | 2.37% |
| 2025-08-04 | 40.11 | 41.50 | 39.82 | 40.79 | +3.87% | 10.41 | 3.84% |
| 2025-08-01 | 39.48 | 39.69 | 39.03 | 39.27 | -0.78% | 3.87 | 1.47% |
| 2025-07-31 | 39.55 | 39.92 | 39.41 | 39.58 | -0.20% | 3.55 | 1.34% |
| 2025-07-30 | 40.10 | 40.68 | 39.42 | 39.66 | -0.83% | 5.75 | 2.15% |
| 2025-07-29 | 39.36 | 40.03 | 39.28 | 39.99 | +1.29% | 5.07 | 1.91% |
| 2025-07-28 | 39.43 | 39.69 | 39.23 | 39.48 | +0.13% | 3.13 | 1.19% |
| 2025-07-25 | 39.49 | 39.65 | 39.33 | 39.43 | -0.13% | 2.62 | 0.99% |
| 2025-07-24 | 38.91 | 39.55 | 38.82 | 39.48 | +1.49% | 3.58 | 1.36% |
| 2025-07-23 | 39.15 | 39.29 | 38.82 | 38.90 | -1.02% | 3.12 | 1.19% |