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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 34.94 | 35.21 | 34.59 | 35.01 | -0.37% | 1.97 | 0.85% |
| 2025-12-16 | 35.30 | 35.31 | 34.43 | 35.14 | +0.11% | 2.95 | 1.27% |
| 2025-12-15 | 34.81 | 35.41 | 34.76 | 35.10 | +0.63% | 2.64 | 1.12% |
| 2025-12-12 | 34.63 | 34.99 | 34.55 | 34.88 | +0.78% | 1.83 | 0.79% |
| 2025-12-11 | 34.96 | 35.17 | 34.61 | 34.61 | -0.69% | 1.58 | 0.68% |
| 2025-12-10 | 34.82 | 34.93 | 34.55 | 34.85 | -0.09% | 1.64 | 0.71% |
| 2025-12-09 | 35.20 | 35.29 | 34.85 | 34.88 | -1.27% | 2.49 | 1.06% |
| 2025-12-08 | 35.49 | 35.70 | 35.33 | 35.33 | -0.06% | 2.58 | 1.09% |
| 2025-12-05 | 35.15 | 35.38 | 34.91 | 35.35 | +0.48% | 1.72 | 0.73% |
| 2025-12-04 | 35.11 | 35.25 | 35.03 | 35.18 | +0.17% | 1.31 | 0.56% |
| 2025-12-03 | 35.10 | 35.30 | 34.98 | 35.12 | +0.03% | 1.62 | 0.69% |
| 2025-12-02 | 35.45 | 35.45 | 35.10 | 35.11 | -1.01% | 1.72 | 0.73% |
| 2025-12-01 | 35.41 | 35.55 | 35.35 | 35.47 | +0.14% | 2.07 | 0.87% |
| 2025-11-28 | 35.29 | 35.45 | 35.12 | 35.42 | +0.60% | 1.80 | 0.76% |
| 2025-11-27 | 35.68 | 35.76 | 35.13 | 35.21 | -1.23% | 2.42 | 1.02% |
| 2025-11-26 | 36.25 | 36.25 | 35.60 | 35.65 | -1.25% | 3.61 | 1.51% |
| 2025-11-25 | 36.13 | 36.35 | 35.70 | 36.10 | +0.78% | 3.31 | 1.37% |
| 2025-11-24 | 35.61 | 36.09 | 35.57 | 35.82 | +0.76% | 5.24 | 2.18% |
| 2025-11-21 | 36.00 | 36.20 | 35.36 | 35.55 | -1.69% | 3.24 | 1.36% |
| 2025-11-20 | 36.35 | 36.40 | 36.10 | 36.16 | -0.71% | 1.95 | 0.80% |