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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 39.44 | 39.89 | 39.14 | 39.30 | -0.38% | 3.69 | 1.40% |
| 2025-07-21 | 39.44 | 39.59 | 39.13 | 39.45 | +0.03% | 3.45 | 1.31% |
| 2025-07-18 | 39.10 | 39.50 | 38.98 | 39.44 | +0.64% | 3.58 | 1.36% |
| 2025-07-17 | 38.44 | 39.36 | 38.37 | 39.19 | +2.14% | 4.00 | 1.53% |
| 2025-07-16 | 38.35 | 38.59 | 38.25 | 38.37 | -0.05% | 1.25 | 0.49% |
| 2025-07-15 | 38.45 | 38.67 | 38.25 | 38.39 | -0.41% | 2.07 | 0.81% |
| 2025-07-14 | 38.78 | 38.82 | 38.47 | 38.55 | -0.31% | 2.04 | 0.79% |
| 2025-07-11 | 38.32 | 38.77 | 38.28 | 38.67 | +0.76% | 2.71 | 1.05% |
| 2025-07-10 | 38.10 | 38.42 | 37.90 | 38.38 | +0.44% | 2.24 | 0.88% |
| 2025-07-09 | 38.41 | 38.82 | 38.18 | 38.21 | -0.47% | 2.48 | 0.96% |
| 2025-07-08 | 38.25 | 38.46 | 38.19 | 38.39 | +0.29% | 2.32 | 0.90% |
| 2025-07-07 | 38.13 | 38.44 | 38.10 | 38.28 | -0.13% | 2.13 | 0.83% |
| 2025-07-04 | 38.44 | 38.65 | 38.17 | 38.33 | -0.49% | 2.89 | 1.13% |
| 2025-07-03 | 38.61 | 38.88 | 38.45 | 38.52 | 0.00% | 2.93 | 1.14% |
| 2025-07-02 | 38.67 | 38.98 | 38.41 | 38.52 | -0.57% | 3.97 | 1.54% |
| 2025-07-01 | 38.90 | 38.97 | 38.52 | 38.74 | -0.18% | 5.42 | 2.09% |
| 2025-06-30 | 38.10 | 38.97 | 38.10 | 38.81 | +2.10% | 6.89 | 2.66% |
| 2025-06-27 | 37.80 | 38.26 | 37.79 | 38.01 | +0.66% | 4.41 | 1.73% |
| 2025-06-26 | 37.80 | 38.28 | 37.68 | 37.76 | -0.13% | 5.44 | 2.14% |
| 2025-06-25 | 37.06 | 38.08 | 37.00 | 37.81 | +2.02% | 6.29 | 2.49% |