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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 34.21 | 34.27 | 33.81 | 33.87 | -0.96% | 1.55 | 0.68% |
| 2026-04-20 | 34.08 | 34.33 | 34.02 | 34.20 | +0.41% | 1.80 | 0.79% |
| 2026-04-17 | 34.13 | 34.16 | 33.78 | 34.06 | -0.18% | 1.48 | 0.65% |
| 2026-04-16 | 34.08 | 34.35 | 33.95 | 34.12 | +0.03% | 1.62 | 0.71% |
| 2026-04-15 | 34.18 | 34.54 | 34.08 | 34.11 | -0.03% | 1.83 | 0.80% |
| 2026-04-14 | 33.86 | 34.12 | 33.75 | 34.12 | +1.10% | 1.83 | 0.81% |
| 2026-04-13 | 33.48 | 33.85 | 33.35 | 33.75 | +0.24% | 1.58 | 0.70% |
| 2026-04-10 | 33.54 | 33.87 | 33.53 | 33.67 | +0.69% | 1.70 | 0.75% |
| 2026-04-09 | 33.85 | 33.85 | 33.40 | 33.44 | -1.91% | 1.91 | 0.85% |
| 2026-04-08 | 33.64 | 34.10 | 33.64 | 34.09 | +2.37% | 2.51 | 1.11% |
| 2026-04-07 | 33.50 | 33.50 | 33.18 | 33.30 | -0.42% | 1.24 | 0.56% |
| 2026-04-03 | 33.65 | 33.68 | 33.33 | 33.44 | -0.51% | 1.31 | 0.59% |
| 2026-04-02 | 33.74 | 33.96 | 33.50 | 33.61 | -0.68% | 1.79 | 0.80% |
| 2026-04-01 | 34.05 | 34.22 | 33.58 | 33.84 | +0.24% | 2.61 | 1.15% |
| 2026-03-31 | 34.02 | 34.43 | 33.61 | 33.76 | -1.32% | 2.74 | 1.21% |
| 2026-03-30 | 33.36 | 34.54 | 33.28 | 34.21 | +2.55% | 3.53 | 1.55% |
| 2026-03-27 | 32.83 | 33.47 | 32.81 | 33.36 | +0.39% | 1.27 | 0.57% |
| 2026-03-26 | 33.45 | 33.58 | 32.94 | 33.23 | -0.92% | 1.85 | 0.83% |
| 2026-03-25 | 33.00 | 33.58 | 32.98 | 33.54 | +1.48% | 2.18 | 0.98% |
| 2026-03-24 | 32.80 | 33.10 | 32.42 | 33.05 | +2.39% | 2.64 | 1.20% |