中直股份

600038
🏛️ 中国 →
36.24
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 35.37 35.37 35.20 35.28 276.0K
09:35 35.27 35.33 35.20 35.29 162.5K
09:40 35.29 35.42 35.29 35.40 283.7K
09:45 35.40 35.40 35.34 35.35 136.8K
09:50 35.33 35.34 35.25 35.25 141.0K
09:55 35.25 35.40 35.25 35.36 109.3K
10:00 35.36 35.37 35.33 35.36 65.0K
10:05 35.37 35.48 35.36 35.46 158.1K
10:10 35.46 35.63 35.45 35.63 306.9K
10:15 35.61 35.69 35.60 35.60 358.8K
10:20 35.64 35.68 35.60 35.68 194.8K
10:25 35.69 35.75 35.62 35.70 198.4K
10:30 35.71 35.78 35.70 35.78 199.0K
10:35 35.75 35.87 35.70 35.80 254.4K
10:40 35.80 35.87 35.77 35.85 273.2K
10:45 35.85 35.91 35.82 35.89 293.4K
10:50 35.88 35.88 35.76 35.77 119.3K
10:55 35.80 35.82 35.76 35.76 54.9K
11:00 35.76 35.81 35.74 35.81 56.0K
11:05 35.81 35.85 35.79 35.79 86.7K
11:10 35.79 35.80 35.75 35.76 76.5K
11:15 35.76 35.76 35.70 35.70 87.5K
11:20 35.71 35.74 35.68 35.72 156.9K
11:25 35.71 35.74 35.70 35.70 67.7K
13:00 35.72 35.73 35.63 35.67 88.2K
13:05 35.65 35.67 35.61 35.66 107.1K
13:10 35.68 35.72 35.67 35.72 118.1K
13:15 35.71 35.72 35.66 35.66 55.1K
13:20 35.67 35.71 35.65 35.69 68.6K
13:25 35.69 35.69 35.65 35.66 65.2K
13:30 35.66 35.66 35.62 35.65 86.1K
13:35 35.66 35.70 35.62 35.65 79.3K
13:40 35.65 35.70 35.63 35.67 67.1K
13:45 35.66 35.68 35.63 35.68 67.4K
13:50 35.67 35.68 35.58 35.60 89.2K
13:55 35.61 35.65 35.56 35.57 108.2K
14:00 35.58 35.61 35.54 35.57 133.3K
14:05 35.56 35.57 35.53 35.55 117.7K
14:10 35.55 35.55 35.53 35.55 68.6K
14:15 35.55 35.64 35.55 35.62 94.2K
14:20 35.62 35.66 35.60 35.63 106.3K
14:25 35.63 35.64 35.57 35.63 173.5K
14:30 35.63 35.68 35.61 35.63 195.0K
14:35 35.62 35.66 35.59 35.62 177.9K
14:40 35.60 35.67 35.59 35.63 123.9K
14:45 35.64 35.67 35.63 35.65 120.7K
14:50 35.65 35.66 35.60 35.60 137.8K
14:55 35.61 35.62 35.56 35.61 113.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 35.69 36.30 35.65 36.24 9.7M
2025-09-29 35.56 35.84 35.15 35.75 6.0M
2025-09-26 35.25 35.91 35.19 35.58 6.8M
2025-09-25 35.51 35.57 35.31 35.37 5.7M
2025-09-24 35.08 35.67 35.02 35.66 7.1M
2025-09-23 35.93 35.97 34.93 35.25 11.6M
2025-09-22 36.14 36.15 35.78 35.93 5.7M
2025-09-19 35.76 36.24 35.76 36.08 7.5M
2025-09-18 36.00 36.25 35.66 35.78 10.5M
2025-09-17 36.05 36.15 35.79 36.06 8.4M
2025-09-16 36.27 36.31 35.84 36.07 8.8M
2025-09-15 36.53 36.57 36.21 36.26 5.9M
2025-09-12 36.47 36.59 36.34 36.35 6.4M
2025-09-11 36.08 36.49 35.99 36.48 7.4M
2025-09-10 36.11 36.40 36.09 36.15 6.0M
2025-09-09 36.72 36.72 35.97 36.12 11.5M
2025-09-08 36.54 36.72 36.30 36.68 8.0M
2025-09-05 36.52 36.66 36.13 36.54 9.6M
2025-09-04 37.02 37.06 36.12 36.39 12.3M
2025-09-03 39.45 39.48 37.01 37.07 20.2M
2025-09-02 39.85 39.85 38.83 39.19 12.8M
2025-09-01 40.02 40.06 39.21 39.85 16.7M
2025-08-29 40.00 40.44 39.77 40.43 12.1M
2025-08-28 39.40 40.07 38.96 40.04 13.0M
2025-08-27 40.68 40.76 39.66 39.72 12.9M
2025-08-26 40.42 40.88 40.29 40.67 11.0M
2025-08-25 40.39 40.88 40.20 40.64 17.4M
2025-08-22 39.60 40.30 39.34 40.30 15.6M
2025-08-21 39.20 39.85 39.20 39.52 11.5M
2025-08-20 39.02 39.48 38.98 39.33 9.6M
2025-08-19 39.58 39.65 39.04 39.10 10.7M
2025-08-18 39.18 39.80 39.18 39.70 11.1M
2025-08-15 38.90 39.17 38.82 39.15 7.9M
2025-08-14 39.74 39.84 38.90 38.90 13.0M
2025-08-13 39.65 39.95 39.53 39.72 9.9M
2025-08-12 40.01 40.15 39.44 39.63 10.2M
2025-08-11 39.91 40.28 39.50 40.01 10.5M
2025-08-08 39.90 40.20 39.74 39.83 9.0M
2025-08-07 40.57 40.58 39.80 39.95 14.4M
2025-08-06 40.12 41.00 40.12 40.56 16.6M
2025-08-05 40.77 40.77 40.11 40.27 15.9M
2025-08-04 40.11 41.50 39.82 40.79 25.7M
2025-08-01 39.48 39.69 39.03 39.27 9.9M
2025-07-31 39.55 39.92 39.41 39.58 9.0M
2025-07-30 40.10 40.68 39.42 39.66 14.4M
2025-07-29 39.36 40.03 39.28 39.99 12.8M
2025-07-28 39.43 39.69 39.23 39.48 7.9M
2025-07-25 39.49 39.65 39.33 39.43 6.6M
2025-07-24 38.91 39.55 38.82 39.48 9.1M
2025-07-23 39.15 39.29 38.82 38.90 8.0M
2025-07-22 39.44 39.89 39.14 39.30 9.3M
2025-07-21 39.44 39.59 39.13 39.45 8.7M
2025-07-18 39.10 39.50 38.98 39.44 9.1M
2025-07-17 38.44 39.36 38.37 39.19 10.3M
2025-07-16 38.35 38.59 38.25 38.37 3.3M
2025-07-15 38.45 38.67 38.25 38.39 5.4M
2025-07-14 38.78 38.82 38.47 38.55 5.3M
2025-07-11 38.32 38.77 38.28 38.67 7.0M
2025-07-10 38.10 38.42 37.90 38.38 5.9M
2025-07-09 38.41 38.82 38.18 38.21 6.4M
2025-07-08 38.25 38.46 38.19 38.39 6.0M
2025-07-07 38.13 38.44 38.10 38.28 5.6M
2025-07-04 38.44 38.65 38.17 38.33 7.5M
2025-07-03 38.61 38.88 38.45 38.52 7.6M
2025-07-02 38.67 38.98 38.41 38.52 10.3M
2025-07-01 38.90 38.97 38.52 38.74 14.0M
2025-06-30 38.10 38.97 38.10 38.81 17.8M
2025-06-27 37.80 38.26 37.79 38.01 11.6M
2025-06-26 37.80 38.28 37.68 37.76 14.3M
2025-06-25 37.06 38.08 37.00 37.81 16.7M
2025-06-24 36.45 37.08 36.24 37.06 7.2M
2025-06-23 36.50 36.84 36.44 36.81 4.1M
2025-06-20 36.74 36.85 36.39 36.43 4.5M
2025-06-19 36.93 37.01 36.54 36.81 6.4M
2025-06-18 37.18 37.48 37.09 37.12 7.7M
2025-06-17 37.35 37.45 37.06 37.17 5.6M
2025-06-16 37.32 37.69 37.04 37.41 7.8M
2025-06-13 36.82 37.49 36.71 37.31 14.9M
2025-06-12 36.78 36.85 36.61 36.65 3.8M
2025-06-11 36.88 37.00 36.70 36.86 4.0M
2025-06-10 37.28 37.29 36.62 36.82 6.7M
2025-06-09 36.98 37.66 36.98 37.29 7.5M
2025-06-06 36.98 37.26 36.94 36.98 4.2M
2025-06-05 37.16 37.16 36.85 36.95 5.0M
2025-06-04 37.17 37.35 37.03 37.19 4.3M
2025-06-03 36.99 37.41 36.71 37.29 7.0M
2025-05-30 36.64 36.98 36.43 36.81 6.3M
2025-05-29 36.32 36.82 36.21 36.76 5.3M
2025-05-28 36.66 36.66 36.17 36.39 5.0M
2025-05-27 36.80 36.85 36.43 36.80 4.4M
2025-05-26 36.60 36.88 36.50 36.77 3.9M
2025-05-23 36.85 37.04 36.69 36.70 5.9M
2025-05-22 37.05 37.43 36.87 36.88 7.3M
2025-05-21 37.11 37.59 36.95 37.16 7.4M
2025-05-20 37.25 37.33 36.80 37.21 9.8M
2025-05-19 38.09 38.15 37.11 37.26 12.0M
2025-05-16 37.82 38.50 37.82 38.05 15.0M
2025-05-15 38.80 39.12 37.74 37.74 23.3M
2025-05-14 38.00 39.18 37.53 38.15 29.2M
2025-05-13 37.96 38.05 37.09 37.22 10.6M
2025-05-12 36.74 38.51 36.74 37.97 19.1M
2025-05-09 37.55 37.55 36.84 37.03 8.7M
2025-05-08 36.88 37.56 36.53 37.52 14.9M
2025-05-07 36.17 37.40 36.13 36.99 14.7M
2025-05-06 35.55 35.91 35.55 35.83 5.2M
2025-04-30 35.65 35.87 35.38 35.44 6.2M
2025-04-29 35.78 36.05 35.57 35.57 5.3M
2025-04-28 35.85 35.95 35.50 35.56 3.1M
2025-04-25 35.90 36.04 35.78 35.84 3.1M
2025-04-24 36.08 36.08 35.60 35.90 4.5M
2025-04-23 36.35 36.44 35.92 36.08 4.6M
2025-04-22 36.29 36.46 36.15 36.20 2.7M
2025-04-21 36.06 36.49 36.06 36.40 3.2M
2025-04-18 36.35 36.36 36.00 36.12 2.9M
2025-04-17 35.98 36.64 35.98 36.35 3.6M
2025-04-16 36.50 36.65 35.81 36.35 5.1M
2025-04-15 36.84 36.87 36.16 36.29 5.2M
2025-04-14 36.80 37.04 36.55 36.83 5.8M
2025-04-11 36.48 36.94 36.36 36.73 6.4M
2025-04-10 36.59 36.89 35.96 36.57 10.0M
2025-04-09 34.51 36.70 34.30 36.56 13.3M
2025-04-08 33.88 34.89 33.88 34.84 8.3M
2025-04-07 35.75 36.37 33.39 33.86 14.0M
2025-04-03 36.59 37.24 36.52 37.10 5.2M
2025-04-02 36.88 37.03 36.40 36.84 6.2M
2025-04-01 36.63 37.31 36.63 36.94 8.5M
2025-03-31 36.22 36.72 36.01 36.58 9.9M
2025-03-28 36.36 36.57 36.13 36.22 3.7M
2025-03-27 36.50 36.65 35.83 36.44 7.1M
2025-03-26 36.76 36.98 36.45 36.65 5.0M
2025-03-25 36.68 37.04 36.60 36.76 4.8M
2025-03-24 36.92 37.08 36.27 36.67 6.8M
2025-03-21 37.26 37.69 36.86 37.01 7.4M
2025-03-20 37.28 37.84 37.03 37.37 7.8M
2025-03-19 37.41 37.49 37.22 37.28 4.9M
2025-03-18 37.63 37.75 37.40 37.51 5.7M
2025-03-17 37.78 38.05 37.60 37.64 7.6M
2025-03-14 37.45 37.89 37.01 37.79 9.4M
2025-03-13 37.59 37.82 37.09 37.42 8.5M
2025-03-12 38.09 38.28 37.54 37.56 9.4M
2025-03-11 36.71 37.95 36.65 37.89 12.1M
2025-03-10 37.24 37.69 37.00 37.15 7.5M
2025-03-07 37.04 37.93 36.71 37.20 14.8M
2025-03-06 36.97 37.24 36.86 37.02 8.1M
2025-03-05 36.83 37.28 36.69 36.96 7.5M
2025-03-04 36.32 37.21 36.10 36.95 8.3M
2025-03-03 36.21 36.68 36.21 36.32 5.8M
2025-02-28 36.54 36.90 36.13 36.18 7.0M
2025-02-27 37.25 37.30 36.43 36.78 10.0M
2025-02-26 37.38 37.45 36.99 37.22 9.3M
2025-02-25 37.61 37.97 37.25 37.42 9.5M
2025-02-24 37.69 38.56 37.41 37.97 13.1M
2025-02-21 37.15 37.57 37.10 37.48 7.5M
2025-02-20 37.19 37.62 36.75 37.34 7.4M
2025-02-19 37.01 37.38 36.95 37.22 6.6M
2025-02-18 38.00 38.00 37.00 37.13 7.1M
2025-02-17 38.20 38.39 37.82 38.11 8.9M
2025-02-14 37.80 38.25 37.40 38.08 9.1M
2025-02-13 37.78 38.95 37.78 37.93 13.5M
2025-02-12 36.92 37.54 36.91 37.38 6.5M
2025-02-11 37.40 37.44 36.85 37.10 5.7M
2025-02-10 37.30 37.95 37.29 37.50 6.7M
2025-02-07 36.97 37.46 36.83 37.28 6.9M
2025-02-06 35.98 37.00 35.81 37.00 8.9M
2025-02-05 36.15 36.30 35.84 35.98 6.8M
2025-01-27 36.93 36.93 35.82 36.06 9.4M
2025-01-24 36.80 37.23 36.70 36.90 3.4M
2025-01-23 36.50 37.03 36.40 36.88 5.3M
2025-01-22 36.54 36.72 35.81 36.39 5.7M
2025-01-21 37.05 37.17 36.50 36.77 3.1M
2025-01-20 37.24 37.46 36.95 37.03 3.5M
2025-01-17 37.13 37.40 36.87 37.19 3.1M
2025-01-16 37.42 37.78 37.01 37.13 2.9M
2025-01-15 37.67 37.79 37.22 37.35 3.5M
2025-01-14 37.02 37.88 36.75 37.85 5.3M
2025-01-13 36.45 37.14 36.31 37.00 2.7M
2025-01-10 37.00 37.50 36.74 36.74 3.0M
2025-01-09 36.71 37.52 36.61 37.26 4.4M
2025-01-08 36.99 37.18 36.31 36.83 3.8M
2025-01-07 36.81 37.24 36.81 37.19 2.5M
2025-01-06 36.52 37.07 36.50 36.94 2.9M
2025-01-03 37.11 37.44 36.61 36.72 3.8M
2025-01-02 38.51 38.55 36.80 37.11 6.1M