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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 82.09 84.28 79.48 80.30 9.0M
2021-12-30 78.63 82.80 78.53 81.76 9.2M
2021-12-29 77.79 80.35 76.85 79.00 9.5M
2021-12-28 77.10 78.20 75.31 77.33 5.4M
2021-12-27 77.30 78.40 76.20 77.10 5.2M
2021-12-24 73.20 79.12 73.20 77.90 11.7M
2021-12-23 72.10 75.44 71.61 73.63 7.5M
2021-12-22 71.11 72.75 69.95 72.02 5.5M
2021-12-21 70.53 72.99 70.03 71.40 4.0M
2021-12-20 71.30 73.58 70.50 70.50 6.6M
2021-12-17 73.85 74.39 71.30 71.59 5.2M
2021-12-16 73.29 74.50 72.59 73.98 5.1M
2021-12-15 73.20 74.79 72.68 73.08 5.1M
2021-12-14 69.92 75.89 69.52 73.85 12.2M
2021-12-13 70.98 71.11 68.47 69.91 8.3M
2021-12-10 71.25 71.25 69.40 71.11 8.2M
2021-12-09 73.28 73.88 70.00 71.36 12.2M
2021-12-08 72.35 74.20 71.71 73.56 8.1M
2021-12-07 78.03 78.39 71.10 72.49 14.4M
2021-12-06 76.35 78.80 75.20 77.88 8.8M
2021-12-03 72.51 77.30 72.30 77.30 11.5M
2021-12-02 71.70 73.80 71.18 72.52 6.1M
2021-12-01 72.78 73.45 70.48 71.73 5.5M
2021-11-30 71.85 74.99 71.45 72.80 10.2M
2021-11-29 70.05 73.59 70.05 71.99 8.0M
2021-11-26 71.88 73.18 70.50 70.83 6.5M
2021-11-25 71.81 73.42 71.33 71.83 4.7M
2021-11-24 74.00 74.80 71.00 73.01 10.1M
2021-11-23 74.97 76.60 73.61 74.06 7.1M
2021-11-22 73.83 77.11 72.58 75.30 8.6M
2021-11-19 70.80 75.90 70.39 74.30 16.3M
2021-11-18 69.29 71.49 67.50 71.30 11.1M
2021-11-17 69.08 70.29 67.50 69.30 11.1M
2021-11-16 70.98 74.00 68.00 68.93 13.4M
2021-11-15 72.65 73.50 70.62 71.00 9.1M
2021-11-12 67.66 74.00 67.29 72.80 15.2M
2021-11-11 67.97 68.13 66.42 67.50 7.7M
2021-11-10 68.95 69.88 67.28 67.77 9.3M
2021-11-09 64.40 70.31 63.45 68.95 22.2M
2021-11-08 62.05 64.08 61.38 63.92 8.8M
2021-11-05 63.97 64.55 62.57 62.91 5.7M
2021-11-04 63.61 64.40 62.46 63.96 10.1M
2021-11-03 64.46 65.36 62.66 63.69 11.1M
2021-11-02 64.05 66.55 64.05 64.50 11.8M
2021-11-01 62.24 64.77 61.94 63.41 13.3M
2021-10-29 59.07 62.86 58.58 62.82 12.7M
2021-10-28 58.78 60.82 58.30 59.22 7.7M
2021-10-27 60.30 61.16 58.96 59.62 6.4M
2021-10-26 58.10 60.24 57.91 59.56 7.7M
2021-10-25 58.21 58.65 56.58 58.63 7.2M
2021-10-22 58.40 59.09 57.90 58.55 4.8M
2021-10-21 59.43 59.50 57.60 58.62 7.1M
2021-10-20 58.00 61.10 57.60 58.70 10.8M
2021-10-19 57.30 58.58 56.53 58.05 5.2M
2021-10-18 55.96 58.04 55.71 57.40 5.8M
2021-10-15 56.30 57.08 55.47 56.10 4.3M
2021-10-14 53.51 57.43 53.23 56.58 8.6M
2021-10-13 54.99 54.99 51.63 54.00 9.2M
2021-10-12 58.50 58.55 55.85 56.30 7.8M
2021-10-11 55.26 60.49 55.03 59.00 14.0M
2021-10-08 56.15 56.80 54.68 55.26 4.5M
2021-09-30 55.30 56.20 55.08 55.60 4.5M
2021-09-29 56.71 57.20 54.88 55.28 4.4M
2021-09-28 56.40 58.40 56.01 57.16 5.6M
2021-09-27 58.32 59.17 54.55 56.38 10.4M
2021-09-24 58.58 59.68 58.03 58.97 7.9M
2021-09-23 57.15 59.65 56.50 58.83 10.0M
2021-09-22 54.05 57.66 54.03 57.14 8.8M
2021-09-17 57.03 57.38 53.80 54.88 12.4M
2021-09-16 58.34 59.02 56.80 56.80 6.8M
2021-09-15 57.02 58.99 56.45 58.79 8.6M
2021-09-14 58.00 58.85 57.01 57.20 6.7M
2021-09-13 58.70 59.77 57.50 58.09 9.5M
2021-09-10 58.80 59.40 58.40 58.67 11.5M
2021-09-09 57.74 59.58 56.81 59.07 14.4M
2021-09-08 58.03 58.18 57.06 57.87 7.9M
2021-09-07 57.75 58.73 57.54 57.87 9.8M
2021-09-06 57.00 58.34 56.42 57.70 10.0M
2021-09-03 59.86 59.86 56.50 56.91 14.9M
2021-09-02 60.00 60.66 59.31 60.00 10.5M
2021-09-01 62.16 62.80 58.96 60.10 15.8M
2021-08-31 64.05 64.81 61.00 62.73 19.4M
2021-08-30 65.90 68.07 62.60 63.06 28.2M
2021-08-27 67.25 67.50 64.79 66.03 12.8M
2021-08-26 66.20 68.58 66.00 68.00 15.7M
2021-08-25 67.00 68.17 65.45 66.50 10.6M
2021-08-24 66.00 68.19 63.88 67.66 18.7M
2021-08-23 69.59 70.16 67.41 68.21 19.6M
2021-08-20 66.87 68.25 65.10 67.27 23.7M
2021-08-19 61.06 67.18 59.53 67.18 34.2M
2021-08-18 55.70 61.40 55.57 61.07 24.1M
2021-08-17 57.55 57.99 55.80 55.82 10.4M
2021-08-16 56.80 57.90 56.32 57.15 7.1M
2021-08-13 56.66 58.15 56.34 57.05 9.4M
2021-08-12 57.62 58.25 56.08 56.50 10.0M
2021-08-11 58.50 59.30 57.46 57.71 15.0M
2021-08-10 58.39 61.00 58.20 59.04 20.5M
2021-08-09 58.50 59.53 57.00 58.13 17.6M
2021-08-06 57.90 58.77 56.60 57.38 15.0M
2021-08-05 56.17 58.65 55.80 57.29 21.5M
2021-08-04 53.11 57.50 53.11 55.90 19.1M
2021-08-03 54.30 54.85 52.56 53.02 11.1M
2021-08-02 51.38 55.08 51.26 54.26 16.8M
2021-07-30 51.29 52.15 50.24 51.05 5.8M
2021-07-29 50.53 51.85 50.16 51.35 6.4M
2021-07-28 52.88 52.88 49.60 49.95 11.5M
2021-07-27 54.10 54.78 52.41 53.55 16.7M
2021-07-26 53.49 55.91 53.00 53.53 19.9M
2021-07-23 51.78 54.05 51.28 53.12 10.8M
2021-07-22 52.35 52.38 51.19 51.88 6.2M
2021-07-21 51.72 52.57 51.60 52.30 6.1M
2021-07-20 51.04 52.50 50.90 51.98 7.0M
2021-07-19 51.60 52.38 50.82 51.40 7.4M
2021-07-16 49.79 52.45 49.66 51.55 10.1M
2021-07-15 50.36 50.70 49.20 49.68 3.9M
2021-07-14 50.24 50.89 49.11 50.18 5.7M
2021-07-13 51.50 52.00 50.02 50.55 5.1M
2021-07-12 50.94 51.69 50.25 51.29 4.5M
2021-07-09 51.30 51.55 50.50 50.95 4.8M
2021-07-08 49.94 51.85 49.70 51.41 7.7M
2021-07-07 48.77 50.50 48.60 49.99 5.8M
2021-07-06 49.11 49.23 48.27 48.90 5.4M
2021-07-05 49.08 50.09 48.67 49.31 5.5M
2021-07-02 50.96 50.96 48.63 49.00 7.6M
2021-07-01 53.48 53.97 50.86 50.96 6.7M
2021-06-30 53.06 53.19 52.35 52.74 5.0M
2021-06-29 54.51 55.00 52.82 53.10 6.0M
2021-06-28 55.03 55.14 54.15 54.70 3.9M
2021-06-25 54.81 54.97 53.62 54.69 4.1M
2021-06-24 55.18 55.97 54.22 54.82 4.2M
2021-06-23 54.88 55.30 54.46 54.88 4.9M
2021-06-22 54.67 55.29 54.18 54.89 6.7M
2021-06-21 52.32 54.63 52.28 54.52 7.5M
2021-06-18 51.51 52.78 51.31 52.32 4.2M
2021-06-17 51.08 52.17 50.88 51.47 3.5M
2021-06-16 51.45 52.54 50.86 51.08 5.2M
2021-06-15 51.26 51.76 50.35 51.37 4.9M
2021-06-11 54.02 54.04 50.90 51.53 8.9M
2021-06-10 54.88 54.88 53.85 54.15 7.1M
2021-06-09 54.21 56.38 54.21 55.29 11.4M
2021-06-08 53.82 53.85 52.91 53.75 4.7M
2021-06-07 53.81 54.80 53.40 53.72 5.5M
2021-06-04 53.43 53.93 53.01 53.22 4.0M
2021-06-03 52.53 54.54 52.53 53.42 7.5M
2021-06-02 53.19 54.09 52.24 52.31 4.5M
2021-06-01 54.00 54.40 52.73 53.20 7.5M
2021-05-31 53.50 54.37 53.37 54.01 6.0M
2021-05-28 53.33 53.95 52.91 53.28 2.9M
2021-05-27 53.84 53.98 53.13 53.18 3.4M
2021-05-26 54.44 54.90 53.46 53.57 4.5M
2021-05-25 51.60 54.50 51.28 54.15 7.1M
2021-05-24 51.57 52.40 51.30 51.59 3.6M
2021-05-21 53.16 53.28 51.43 51.53 3.2M
2021-05-20 52.38 53.50 52.07 52.65 4.5M
2021-05-19 52.72 52.98 52.03 52.19 2.8M
2021-05-18 51.33 53.00 51.21 52.85 5.6M
2021-05-17 51.85 52.60 51.30 51.87 3.9M
2021-05-14 50.11 51.75 50.01 51.58 5.6M
2021-05-13 50.03 50.91 49.77 49.97 3.0M
2021-05-12 48.19 50.53 48.00 50.35 5.4M
2021-05-11 47.04 48.89 47.04 48.50 4.6M
2021-05-10 48.05 48.28 47.08 47.25 3.3M
2021-05-07 49.87 49.89 47.80 48.05 4.5M
2021-05-06 50.59 50.90 49.68 49.68 5.8M
2021-04-30 52.50 52.83 49.85 50.90 8.3M
2021-04-29 51.00 52.46 50.60 52.29 4.5M
2021-04-28 50.76 51.16 50.41 50.99 3.2M
2021-04-27 51.86 51.88 50.30 50.94 5.1M
2021-04-26 50.75 52.55 50.70 51.90 6.5M
2021-04-23 50.88 51.19 50.31 50.75 2.3M
2021-04-22 50.28 51.45 50.28 50.87 5.5M
2021-04-21 50.52 51.00 50.18 50.29 4.0M
2021-04-20 50.97 51.44 50.55 50.68 3.6M
2021-04-19 51.06 51.67 50.50 51.38 3.3M
2021-04-16 51.56 51.85 50.91 51.38 2.8M
2021-04-15 50.85 51.91 50.20 51.80 3.2M
2021-04-14 50.12 51.18 50.03 50.90 2.3M
2021-04-13 50.41 51.00 50.00 50.61 2.8M
2021-04-12 51.31 52.32 50.25 50.40 4.0M
2021-04-09 50.90 53.60 50.86 51.55 8.6M
2021-04-08 50.99 51.38 50.08 50.91 4.0M
2021-04-07 50.99 51.49 50.56 51.25 4.3M
2021-04-06 50.95 51.40 49.99 50.87 4.3M
2021-04-02 51.01 51.49 50.43 50.88 4.0M
2021-04-01 51.00 51.68 50.53 50.92 5.7M
2021-03-31 52.30 52.40 49.49 50.56 8.7M
2021-03-30 48.88 50.95 48.88 50.43 7.2M
2021-03-29 48.00 49.77 47.79 48.86 6.0M
2021-03-26 47.57 48.35 47.57 47.87 3.3M
2021-03-25 46.70 47.96 46.60 47.55 3.3M
2021-03-24 47.89 48.29 46.56 46.72 4.5M
2021-03-23 47.18 48.41 47.17 47.92 4.4M
2021-03-22 47.03 47.80 46.46 47.47 3.8M
2021-03-19 46.22 47.91 46.06 47.27 7.5M
2021-03-18 45.55 47.47 45.55 46.77 7.8M
2021-03-17 45.11 45.99 44.83 45.78 4.8M
2021-03-16 44.99 45.38 44.01 45.11 3.3M
2021-03-15 45.07 45.50 44.41 44.88 4.2M
2021-03-12 45.95 45.99 44.72 45.19 5.0M
2021-03-11 45.60 46.22 45.16 45.95 5.0M
2021-03-10 46.94 47.13 45.46 45.64 5.0M
2021-03-09 47.03 47.48 46.02 46.50 7.7M
2021-03-08 51.62 51.78 47.41 47.50 13.2M
2021-03-05 51.04 51.95 50.40 51.36 6.1M
2021-03-04 52.08 52.99 51.46 51.75 8.4M
2021-03-03 52.58 52.73 51.60 52.03 7.6M
2021-03-02 53.53 54.00 51.68 52.78 8.5M
2021-03-01 53.29 53.56 52.11 53.07 5.9M
2021-02-26 54.50 55.25 52.91 52.92 7.8M
2021-02-25 54.50 56.35 54.20 55.37 9.7M
2021-02-24 55.10 55.73 53.58 54.31 6.2M
2021-02-23 53.50 55.55 52.58 55.13 7.8M
2021-02-22 55.46 55.89 53.73 53.85 6.5M
2021-02-19 55.00 55.80 54.16 55.58 4.5M
2021-02-18 55.05 56.29 55.05 55.25 4.9M
2021-02-10 55.81 55.88 54.67 55.47 4.1M
2021-02-09 53.70 56.50 53.27 56.00 5.6M
2021-02-08 52.91 54.10 52.05 53.72 5.4M
2021-02-05 54.89 55.36 52.84 52.90 4.8M
2021-02-04 55.75 56.44 53.68 54.53 5.5M
2021-02-03 57.05 57.80 55.75 55.75 5.6M
2021-02-02 57.60 58.00 56.10 57.29 5.5M
2021-02-01 56.60 57.96 56.31 57.80 5.9M
2021-01-29 58.50 59.29 55.37 56.01 7.0M
2021-01-28 57.40 60.83 57.28 58.55 7.8M
2021-01-27 58.00 58.81 57.18 58.30 6.2M
2021-01-26 60.08 60.13 57.13 58.32 13.9M
2021-01-25 62.65 64.35 61.58 61.87 11.6M
2021-01-22 62.45 62.98 60.88 62.70 7.2M
2021-01-21 62.60 63.64 62.23 62.73 8.1M
2021-01-20 62.80 63.53 61.90 62.93 7.0M
2021-01-19 61.85 63.59 61.53 62.81 8.5M
2021-01-18 61.71 63.84 61.71 62.38 9.7M
2021-01-15 62.40 63.45 60.03 61.12 11.3M
2021-01-14 63.90 64.30 61.24 62.39 14.4M
2021-01-13 68.00 68.53 64.20 64.83 15.6M
2021-01-12 65.80 68.58 65.69 67.85 14.5M
2021-01-11 67.90 69.48 65.23 66.02 15.6M
2021-01-08 69.85 71.04 66.66 67.48 15.5M
2021-01-07 66.50 71.16 66.25 70.42 16.2M
2021-01-06 66.00 69.20 65.40 67.04 14.0M
2021-01-05 66.00 69.23 65.01 66.50 15.8M
2021-01-04 64.50 67.18 63.04 66.66 19.6M