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
2022-12-23 46.10 46.70 45.76 46.41 3.0M
2022-12-22 45.77 46.63 44.90 46.23 5.0M
2022-12-21 46.56 46.95 45.15 45.79 3.7M
2022-12-20 46.59 47.00 45.70 46.67 4.4M
2022-12-19 47.22 47.80 46.40 46.60 3.6M
2022-12-16 47.60 48.27 47.10 47.46 4.9M
2022-12-15 48.00 48.66 46.52 47.61 11.4M
2022-12-14 46.68 47.12 45.93 46.20 3.7M
2022-12-13 47.75 47.75 46.67 46.86 3.0M
2022-12-12 46.37 48.12 45.70 47.75 6.8M
2022-12-09 46.79 47.55 46.15 46.37 6.0M
2022-12-08 47.57 47.80 46.48 46.72 5.4M
2022-12-07 48.80 49.00 47.40 47.85 6.6M
2022-12-06 47.57 49.05 46.91 48.84 7.4M
2022-12-05 47.31 48.39 47.31 47.55 6.9M
2022-12-02 49.20 49.75 47.90 47.98 8.1M
2022-12-01 48.02 49.88 47.53 49.22 12.6M
2022-11-30 48.00 48.45 47.29 47.98 10.1M
2022-11-29 47.28 47.98 46.68 47.15 9.9M
2022-11-28 44.56 48.50 44.56 47.15 20.2M
2022-11-25 43.98 45.60 43.70 45.34 12.6M
2022-11-24 43.55 44.84 43.55 44.05 6.3M
2022-11-23 43.69 44.00 43.07 43.49 4.2M
2022-11-22 43.09 44.85 43.09 43.89 10.7M
2022-11-21 41.66 43.76 41.52 43.31 8.8M
2022-11-18 42.99 43.45 41.97 42.05 4.9M
2022-11-17 42.33 43.02 41.00 42.99 5.1M
2022-11-16 42.04 43.30 42.04 42.53 6.0M
2022-11-15 41.56 42.27 41.31 42.22 4.3M
2022-11-14 42.20 42.45 41.52 41.80 4.5M
2022-11-11 42.50 42.89 42.03 42.31 5.3M
2022-11-10 42.90 42.92 41.85 41.92 5.8M
2022-11-09 44.90 44.94 43.08 43.22 8.4M
2022-11-08 42.75 44.85 42.30 44.50 13.9M
2022-11-07 43.20 43.59 42.36 42.71 8.1M
2022-11-04 42.97 43.43 42.83 43.27 7.2M
2022-11-03 42.80 43.59 42.70 43.19 5.4M
2022-11-02 43.80 44.36 42.91 43.30 8.4M
2022-11-01 44.01 44.75 43.20 43.99 8.6M
2022-10-31 40.90 44.15 39.86 43.90 12.0M
2022-10-28 42.75 43.18 40.68 41.11 6.5M
2022-10-27 42.65 43.28 42.20 42.92 7.2M
2022-10-26 40.40 43.36 39.68 42.65 11.4M
2022-10-25 41.04 41.63 40.00 40.30 7.8M
2022-10-24 40.92 42.56 40.92 41.25 10.0M
2022-10-21 40.02 41.34 39.30 40.84 7.6M
2022-10-20 40.75 41.19 39.50 40.01 8.5M
2022-10-19 41.20 41.73 40.63 40.80 5.5M
2022-10-18 41.52 41.58 40.80 41.23 4.6M
2022-10-17 39.86 41.94 39.62 41.50 8.0M
2022-10-14 39.00 40.23 38.95 40.15 5.3M
2022-10-13 38.99 39.51 38.60 38.89 5.0M
2022-10-12 38.01 39.04 37.48 39.01 5.2M
2022-10-11 38.60 38.82 37.74 38.25 4.0M
2022-10-10 39.75 39.90 38.16 38.50 4.3M
2022-09-30 40.75 40.90 39.54 39.69 5.7M
2022-09-29 40.26 41.79 40.26 40.48 6.7M
2022-09-28 41.57 42.11 39.63 39.91 8.1M
2022-09-27 41.57 41.97 41.12 41.84 7.0M
2022-09-26 43.11 43.48 41.18 41.56 8.0M
2022-09-23 45.97 46.66 43.69 43.80 7.3M
2022-09-22 43.91 46.05 43.70 45.43 7.5M
2022-09-21 43.99 44.43 42.74 44.11 5.7M
2022-09-20 45.00 45.00 43.72 43.98 5.2M
2022-09-19 46.03 46.15 44.10 44.45 7.7M
2022-09-16 46.51 47.73 45.96 46.16 9.1M
2022-09-15 47.54 47.74 46.02 46.53 8.9M
2022-09-14 46.86 47.96 46.58 47.54 6.7M
2022-09-13 46.46 48.13 46.26 47.56 11.2M
2022-09-09 45.65 46.46 45.10 46.26 6.6M
2022-09-08 45.69 46.50 45.45 45.84 5.5M
2022-09-07 44.41 46.60 44.18 45.80 8.2M
2022-09-06 42.99 45.40 42.84 44.75 10.0M
2022-09-05 43.27 43.70 42.44 42.83 4.9M
2022-09-02 42.24 43.42 42.06 43.41 6.1M
2022-09-01 42.39 42.89 42.09 42.25 4.5M
2022-08-31 43.00 43.70 41.91 42.16 7.2M
2022-08-30 43.80 43.93 42.88 43.13 5.2M
2022-08-29 43.61 45.06 42.81 44.00 7.0M
2022-08-26 44.50 45.68 44.00 44.25 7.5M
2022-08-25 43.90 44.55 43.48 44.09 8.1M
2022-08-24 46.82 47.01 43.36 43.60 18.4M
2022-08-23 47.86 48.17 46.72 47.00 9.4M
2022-08-22 48.14 49.32 47.73 47.78 8.8M
2022-08-19 50.09 50.55 48.38 48.42 9.0M
2022-08-18 49.08 51.30 49.08 50.09 12.0M
2022-08-17 49.88 50.18 48.85 49.16 11.4M
2022-08-16 49.80 51.19 49.25 49.87 12.8M
2022-08-15 49.00 50.63 48.65 50.36 25.6M
2022-08-12 48.75 52.73 48.70 51.76 37.7M
2022-08-11 45.69 48.66 45.30 48.65 24.9M
2022-08-10 44.99 46.97 44.78 45.90 23.4M
2022-08-09 43.05 45.17 42.11 44.58 15.3M
2022-08-08 42.64 43.30 42.02 43.15 9.8M
2022-08-05 42.50 42.97 41.76 42.64 7.6M
2022-08-04 43.92 44.36 42.22 42.62 11.0M
2022-08-03 42.05 45.55 41.12 43.92 20.5M
2022-08-02 43.39 43.68 41.50 41.80 9.8M
2022-08-01 43.86 44.28 42.85 43.00 6.7M
2022-07-29 44.78 45.09 43.47 43.85 7.8M
2022-07-28 44.40 44.91 43.87 44.75 8.0M
2022-07-27 44.41 45.13 43.70 44.30 6.6M
2022-07-26 42.69 45.14 42.65 44.24 10.0M
2022-07-25 44.00 45.26 42.51 42.76 7.7M
2022-07-22 44.48 45.07 43.02 43.61 8.0M
2022-07-21 45.00 45.10 44.23 44.51 8.2M
2022-07-20 44.61 45.78 44.40 45.71 11.7M
2022-07-19 44.10 45.50 43.76 44.61 9.8M
2022-07-18 44.08 44.31 42.77 43.96 10.6M
2022-07-15 42.61 45.84 42.44 44.40 16.7M
2022-07-14 42.95 44.16 42.88 43.58 7.8M
2022-07-13 42.90 43.32 41.98 43.06 7.0M
2022-07-12 43.82 44.14 42.95 43.00 7.7M
2022-07-11 45.35 45.35 43.28 43.83 12.0M
2022-07-08 46.57 46.94 45.42 45.51 9.4M
2022-07-07 45.15 46.75 45.00 46.57 11.6M
2022-07-06 46.45 46.98 44.50 45.15 10.7M
2022-07-05 46.10 47.10 45.67 46.79 12.4M
2022-07-04 44.77 46.89 44.09 46.20 15.1M
2022-07-01 45.10 45.77 44.06 44.20 9.2M
2022-06-30 45.70 46.00 44.68 45.20 12.6M
2022-06-29 46.75 46.93 45.38 45.77 10.6M
2022-06-28 46.20 47.09 46.10 47.00 14.6M
2022-06-27 46.72 46.94 45.65 46.20 14.4M
2022-06-24 45.58 47.70 45.01 46.91 33.0M
2022-06-23 41.02 44.90 40.84 44.85 24.6M
2022-06-22 42.37 42.76 40.92 41.02 11.0M
2022-06-21 42.67 42.97 41.82 42.30 11.3M
2022-06-20 43.33 43.46 42.20 42.88 17.2M
2022-06-17 42.06 43.44 41.81 43.30 18.3M
2022-06-16 41.05 43.09 41.00 42.15 16.6M
2022-06-15 40.36 42.09 39.92 41.15 18.2M
2022-06-14 40.88 41.50 39.48 40.26 15.9M
2022-06-13 42.00 42.58 41.00 41.82 10.4M
2022-06-10 40.47 42.15 40.05 42.03 13.3M
2022-06-09 41.30 41.50 40.10 40.55 8.4M
2022-06-08 40.83 42.13 40.39 41.41 13.1M
2022-06-07 40.80 41.38 40.50 41.01 10.4M
2022-06-06 41.50 41.50 40.48 40.91 14.6M
2022-06-02 39.14 41.81 39.01 41.50 16.8M
2022-06-01 38.55 39.66 38.46 39.50 13.5M
2022-05-31 38.23 38.66 37.65 38.59 12.1M
2022-05-30 36.61 38.66 36.31 38.30 21.3M
2022-05-27 36.39 37.34 36.03 36.62 21.8M
2022-05-26 34.51 35.88 34.35 35.78 24.7M
2022-05-25 34.56 34.80 33.76 34.72 19.3M
2022-05-24 36.80 36.80 34.59 34.59 33.5M
2022-05-23 38.36 39.00 36.80 36.80 29.5M
2022-05-20 41.54 42.03 40.82 40.89 10.6M
2022-05-19 41.35 41.66 40.70 41.49 7.8M
2022-05-18 40.22 42.10 40.00 41.71 10.9M
2022-05-17 40.39 40.94 39.80 40.24 9.8M
2022-05-16 40.80 41.20 39.93 40.40 6.8M
2022-05-13 40.38 41.31 40.04 40.20 7.4M
2022-05-12 39.88 40.86 39.70 40.22 8.3M
2022-05-11 40.23 41.93 40.00 40.21 13.4M
2022-05-10 39.05 40.80 38.81 39.90 11.9M
2022-05-09 38.60 40.09 38.46 39.69 9.8M
2022-05-06 37.84 39.26 37.73 38.77 11.3M
2022-05-05 39.99 40.02 38.48 38.79 27.7M
2022-04-29 40.65 42.87 40.10 42.70 10.5M
2022-04-28 39.80 40.97 39.47 40.26 6.7M
2022-04-27 37.00 40.46 37.00 40.19 10.0M
2022-04-26 39.16 39.60 37.36 37.47 8.4M
2022-04-25 41.90 41.97 39.06 39.16 10.7M
2022-04-22 42.58 43.25 41.75 42.72 6.6M
2022-04-21 44.75 45.45 42.90 43.02 6.8M
2022-04-20 45.50 45.92 44.67 44.92 4.8M
2022-04-19 45.80 46.32 45.39 45.58 5.3M
2022-04-18 45.10 46.09 44.65 46.06 4.8M
2022-04-15 45.51 46.16 44.59 45.55 6.5M
2022-04-14 45.30 45.80 45.00 45.43 4.0M
2022-04-13 45.49 46.10 45.08 45.13 4.0M
2022-04-12 45.03 46.03 44.45 45.96 6.1M
2022-04-11 46.66 46.79 44.90 45.14 8.7M
2022-04-08 47.98 48.10 46.36 46.97 9.2M
2022-04-07 49.06 50.08 47.92 47.98 7.3M
2022-04-06 49.61 49.95 48.74 49.09 8.0M
2022-04-01 50.30 50.87 49.40 49.61 11.8M
2022-03-31 52.28 52.60 50.58 50.90 7.8M
2022-03-30 51.40 52.40 51.23 52.28 5.3M
2022-03-29 51.79 53.38 51.30 51.53 7.2M
2022-03-28 52.02 52.30 51.01 51.36 4.7M
2022-03-25 52.77 54.06 52.38 52.79 6.9M
2022-03-24 52.55 53.37 52.00 52.77 6.6M
2022-03-23 51.14 53.85 51.14 53.20 11.5M
2022-03-22 52.00 52.48 51.04 51.40 5.5M
2022-03-21 51.25 52.40 50.98 52.07 6.6M
2022-03-18 50.90 51.88 50.27 51.20 7.1M
2022-03-17 51.20 52.48 50.93 51.12 8.2M
2022-03-16 49.99 50.66 47.69 50.53 8.1M
2022-03-15 51.03 51.94 49.00 49.08 8.1M
2022-03-14 51.81 53.30 51.03 51.54 9.2M
2022-03-11 51.28 52.10 50.18 51.88 7.1M
2022-03-10 52.26 53.22 51.60 51.88 8.3M
2022-03-09 52.50 52.81 48.71 51.33 11.0M
2022-03-08 54.63 54.97 52.27 52.31 8.6M
2022-03-07 55.86 56.38 54.00 54.37 8.0M
2022-03-04 56.74 57.44 55.25 55.62 8.0M
2022-03-03 59.13 59.14 56.90 57.09 11.4M
2022-03-02 60.10 60.59 59.02 59.16 8.3M
2022-03-01 58.58 60.50 58.21 60.38 13.3M
2022-02-28 58.85 59.08 57.90 58.49 8.0M
2022-02-25 56.80 58.40 56.26 58.37 9.9M
2022-02-24 56.80 59.08 56.30 57.75 18.2M
2022-02-23 54.70 57.58 54.61 57.18 12.0M
2022-02-22 57.00 57.55 54.70 55.36 8.7M
2022-02-21 56.24 57.17 55.47 55.80 4.7M
2022-02-18 55.85 56.44 55.32 56.09 4.6M
2022-02-17 55.89 57.21 55.31 56.18 7.7M
2022-02-16 56.48 56.58 55.70 56.00 5.9M
2022-02-15 55.90 57.02 55.60 56.77 7.6M
2022-02-14 55.50 57.45 55.10 55.91 8.2M
2022-02-11 56.58 56.85 55.28 55.60 6.1M
2022-02-10 56.97 57.65 56.50 56.88 6.3M
2022-02-09 55.24 57.05 55.01 56.96 9.8M
2022-02-08 55.60 55.84 54.29 55.50 9.5M
2022-02-07 56.10 56.28 54.81 55.46 7.8M
2022-01-28 55.95 56.05 54.46 55.27 9.5M
2022-01-27 56.61 56.90 55.02 55.18 7.0M
2022-01-26 55.81 56.80 55.40 56.53 10.6M
2022-01-25 57.98 58.30 55.68 55.70 13.2M
2022-01-24 58.40 58.77 56.56 57.26 18.7M
2022-01-21 60.00 60.50 57.77 58.46 22.7M
2022-01-20 65.01 65.29 61.11 61.82 15.9M
2022-01-19 67.51 68.00 64.00 64.65 14.8M
2022-01-18 69.58 69.70 67.25 68.54 6.7M
2022-01-17 67.57 69.98 67.57 69.10 7.3M
2022-01-14 66.87 69.20 66.15 67.81 7.9M
2022-01-13 68.91 69.53 66.31 66.79 7.5M
2022-01-12 68.50 69.87 67.84 69.22 10.1M
2022-01-11 72.18 72.57 67.57 68.40 10.0M
2022-01-10 72.69 73.95 71.01 71.80 6.8M
2022-01-07 73.90 74.60 72.22 72.72 7.4M
2022-01-06 74.97 75.28 71.55 72.88 14.8M
2022-01-05 79.91 81.16 74.35 75.41 12.5M
2022-01-04 80.26 81.15 78.20 79.95 6.9M