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
2023-12-29 38.15 38.63 38.15 38.53 3.6M
2023-12-28 38.00 38.45 37.92 38.30 4.2M
2023-12-27 38.57 38.57 37.80 37.95 3.2M
2023-12-26 38.00 38.97 37.63 38.60 6.0M
2023-12-25 38.14 38.83 38.01 38.32 5.1M
2023-12-22 37.05 38.44 36.97 38.14 6.5M
2023-12-21 36.55 37.16 36.35 37.13 3.5M
2023-12-20 37.44 37.78 36.86 36.88 2.9M
2023-12-19 38.03 38.09 37.35 37.60 3.3M
2023-12-18 38.11 38.20 37.43 37.55 3.1M
2023-12-15 38.51 38.64 38.08 38.19 2.9M
2023-12-14 39.10 39.20 38.43 38.58 3.7M
2023-12-13 39.79 39.80 38.96 39.00 4.9M
2023-12-12 38.00 40.92 38.00 38.89 10.0M
2023-12-11 36.76 37.75 36.40 37.73 4.1M
2023-12-08 36.96 37.36 36.87 36.95 3.1M
2023-12-07 36.83 37.05 36.40 36.87 2.5M
2023-12-06 36.97 37.28 36.79 37.01 2.4M
2023-12-05 37.60 37.71 37.01 37.02 2.8M
2023-12-04 37.67 38.20 37.64 37.80 3.9M
2023-12-01 37.44 37.56 37.01 37.48 2.4M
2023-11-30 37.80 37.99 37.23 37.42 2.5M
2023-11-29 38.16 38.26 37.81 37.91 2.0M
2023-11-28 38.67 38.67 38.13 38.22 3.1M
2023-11-27 37.35 38.86 37.34 38.67 5.8M
2023-11-24 38.14 38.16 37.38 37.54 2.2M
2023-11-23 37.80 38.17 37.65 38.06 1.8M
2023-11-22 38.01 38.36 37.93 37.93 1.8M
2023-11-21 38.60 38.66 38.16 38.19 2.2M
2023-11-20 38.16 38.68 38.08 38.55 2.4M
2023-11-17 38.12 38.29 37.93 38.16 1.7M
2023-11-16 38.48 38.54 38.09 38.12 1.8M
2023-11-15 38.75 38.82 38.33 38.48 2.6M
2023-11-14 38.23 38.85 38.22 38.69 4.4M
2023-11-13 37.52 38.38 37.40 38.36 4.8M
2023-11-10 37.20 37.56 36.98 37.46 1.9M
2023-11-09 37.52 37.73 37.22 37.30 2.5M
2023-11-08 37.88 37.95 37.53 37.67 2.5M
2023-11-07 38.07 38.07 37.76 37.88 1.8M
2023-11-06 37.95 38.20 37.80 38.07 2.8M
2023-11-03 37.43 37.96 37.40 37.71 2.4M
2023-11-02 38.01 38.17 37.34 37.36 3.0M
2023-11-01 38.01 38.18 37.77 37.93 2.8M
2023-10-31 37.90 38.29 37.80 37.96 3.3M
2023-10-30 37.48 38.13 37.28 37.90 3.6M
2023-10-27 37.15 37.58 37.03 37.51 3.1M
2023-10-26 36.62 37.15 36.57 37.12 2.4M
2023-10-25 36.93 37.14 36.70 36.86 3.1M
2023-10-24 35.90 36.52 35.61 36.50 3.1M
2023-10-23 35.70 36.38 35.54 35.79 2.9M
2023-10-20 36.50 36.67 35.78 35.94 3.2M
2023-10-19 36.95 37.31 36.67 36.67 2.8M
2023-10-18 37.65 37.65 37.05 37.17 2.8M
2023-10-17 38.16 38.32 37.37 37.79 3.2M
2023-10-16 37.90 38.65 37.88 38.11 3.2M
2023-10-13 38.30 38.30 37.72 37.86 2.6M
2023-10-12 38.34 38.50 37.93 38.33 3.0M
2023-10-11 38.63 38.75 38.05 38.15 3.1M
2023-10-10 38.51 38.78 38.39 38.45 3.1M
2023-10-09 37.85 38.66 37.83 38.34 4.5M
2023-09-28 38.05 38.20 37.70 37.85 2.3M
2023-09-27 37.61 38.10 37.58 37.70 2.1M
2023-09-26 37.94 37.95 37.55 37.58 2.6M
2023-09-25 38.36 38.50 37.95 37.96 3.6M
2023-09-22 38.31 38.69 38.15 38.65 4.5M
2023-09-21 38.01 39.10 37.95 38.62 7.8M
2023-09-20 37.70 37.85 37.36 37.46 2.0M
2023-09-19 38.01 38.01 37.68 37.87 2.3M
2023-09-18 37.98 38.16 37.62 38.11 2.4M
2023-09-15 38.08 38.19 37.82 37.98 2.5M
2023-09-14 38.19 38.27 37.90 38.06 2.0M
2023-09-13 38.70 38.70 37.81 38.15 3.3M
2023-09-12 38.70 38.94 38.60 38.70 2.2M
2023-09-11 38.90 38.90 38.36 38.72 3.7M
2023-09-08 38.49 38.89 38.25 38.70 2.5M
2023-09-07 38.79 38.98 38.36 38.36 2.7M
2023-09-06 38.10 38.95 37.98 38.84 4.4M
2023-09-05 38.48 38.58 38.17 38.22 1.9M
2023-09-04 38.23 38.54 38.07 38.47 3.0M
2023-09-01 38.30 38.38 37.83 38.06 2.1M
2023-08-31 38.37 38.50 38.04 38.14 2.3M
2023-08-30 38.23 38.73 38.18 38.45 3.6M
2023-08-29 37.20 38.60 37.05 38.28 5.1M
2023-08-28 38.69 38.97 37.11 37.19 4.7M
2023-08-25 37.52 37.85 37.10 37.19 3.5M
2023-08-24 38.10 38.18 37.45 37.67 3.3M
2023-08-23 38.97 39.05 37.71 37.83 5.9M
2023-08-22 38.68 39.22 38.42 39.01 3.7M
2023-08-21 39.70 39.88 38.65 38.68 3.8M
2023-08-18 39.80 40.07 39.35 39.42 3.7M
2023-08-17 38.58 40.05 38.36 39.85 6.0M
2023-08-16 39.07 39.23 38.54 38.60 2.4M
2023-08-15 39.43 39.46 38.77 39.11 3.1M
2023-08-14 38.96 39.50 38.68 39.46 3.2M
2023-08-11 39.63 39.80 39.20 39.24 3.3M
2023-08-10 40.00 40.08 39.66 39.75 2.6M
2023-08-09 39.70 40.06 39.60 39.91 2.9M
2023-08-08 39.61 39.88 39.02 39.85 4.0M
2023-08-07 39.89 39.89 39.39 39.61 4.1M
2023-08-04 39.81 40.11 39.70 39.88 3.6M
2023-08-03 39.80 39.92 39.51 39.87 3.2M
2023-08-02 40.06 40.26 39.66 39.80 4.9M
2023-08-01 40.73 40.82 40.16 40.21 4.4M
2023-07-31 40.80 40.89 40.48 40.67 5.7M
2023-07-28 40.70 40.81 39.98 40.67 7.4M
2023-07-27 40.69 41.62 40.55 41.02 9.0M
2023-07-26 40.73 40.74 40.25 40.33 4.0M
2023-07-25 40.63 40.83 40.43 40.73 5.7M
2023-07-24 40.72 41.09 40.30 40.46 6.5M
2023-07-21 41.40 41.89 40.72 40.98 7.0M
2023-07-20 42.30 42.90 41.19 41.41 12.6M
2023-07-19 41.50 42.60 40.70 41.71 14.6M
2023-07-18 40.29 40.96 40.14 40.70 4.8M
2023-07-17 40.27 40.38 39.88 40.38 4.7M
2023-07-14 41.00 41.10 40.35 40.42 7.3M
2023-07-13 39.98 40.65 39.80 40.33 4.8M
2023-07-12 40.51 40.51 39.90 39.93 4.1M
2023-07-11 39.72 40.65 39.57 40.51 5.4M
2023-07-10 39.50 39.85 39.39 39.63 2.6M
2023-07-07 39.55 39.65 39.17 39.31 2.9M
2023-07-06 39.70 39.89 39.43 39.51 2.6M
2023-07-05 40.25 40.25 39.69 39.76 3.6M
2023-07-04 39.87 40.38 39.86 40.33 4.4M
2023-07-03 39.96 40.18 39.70 40.05 5.1M
2023-06-30 39.68 40.06 39.46 39.82 4.8M
2023-06-29 39.10 39.74 39.00 39.57 4.9M
2023-06-28 39.06 39.39 38.47 39.18 4.8M
2023-06-27 38.80 39.25 38.56 39.20 3.2M
2023-06-26 38.90 39.15 38.52 38.68 3.7M
2023-06-21 39.21 39.45 38.99 39.03 3.6M
2023-06-20 38.85 39.58 38.82 39.38 6.2M
2023-06-19 38.89 39.58 38.80 38.89 5.1M
2023-06-16 38.44 39.09 38.38 38.87 5.0M
2023-06-15 37.95 38.37 37.83 38.30 3.7M
2023-06-14 37.92 38.14 37.80 37.95 3.0M
2023-06-13 38.09 38.14 37.80 37.91 4.0M
2023-06-12 38.80 38.97 38.10 38.21 6.2M
2023-06-09 37.76 39.05 37.60 39.00 6.5M
2023-06-08 37.83 37.86 37.24 37.78 3.5M
2023-06-07 37.76 38.05 37.60 37.89 3.2M
2023-06-06 38.84 39.09 37.68 37.78 5.4M
2023-06-05 39.10 39.19 38.81 38.95 2.8M
2023-06-02 39.12 39.29 38.97 39.09 3.7M
2023-06-01 39.01 39.33 38.70 39.07 3.9M
2023-05-31 38.75 39.25 38.62 39.08 3.5M
2023-05-30 39.00 39.20 38.21 38.96 4.5M
2023-05-29 39.89 40.15 39.01 39.08 4.5M
2023-05-26 39.39 39.44 38.98 39.39 2.3M
2023-05-25 39.15 39.62 39.02 39.35 3.9M
2023-05-24 40.01 40.01 39.06 39.12 6.2M
2023-05-23 40.73 40.86 40.08 40.10 5.1M
2023-05-22 40.90 41.20 40.75 40.80 3.4M
2023-05-19 41.06 41.61 40.75 41.16 3.6M
2023-05-18 41.42 41.50 40.93 41.18 3.7M
2023-05-17 40.83 41.82 40.73 41.41 5.1M
2023-05-16 41.28 41.30 40.67 40.83 3.5M
2023-05-15 40.71 41.30 40.30 41.25 4.3M
2023-05-12 41.40 41.68 40.87 40.93 3.4M
2023-05-11 42.31 42.31 41.39 41.50 5.6M
2023-05-10 42.80 42.84 41.88 42.34 5.6M
2023-05-09 42.79 43.43 42.42 42.86 9.4M
2023-05-08 41.47 42.62 41.47 42.48 5.9M
2023-05-05 42.09 42.11 41.33 41.45 3.9M
2023-05-04 42.22 42.76 41.79 42.10 6.6M
2023-04-28 42.00 42.64 41.85 42.52 4.6M
2023-04-27 41.08 42.24 40.90 42.01 5.2M
2023-04-26 40.38 41.43 40.38 41.13 4.2M
2023-04-25 41.11 41.46 40.11 40.44 5.4M
2023-04-24 41.22 41.62 40.60 41.28 4.6M
2023-04-21 41.32 42.20 41.12 41.19 6.7M
2023-04-20 42.13 42.53 41.30 41.55 6.4M
2023-04-19 42.56 42.66 42.07 42.23 4.2M
2023-04-18 42.57 42.90 42.30 42.66 5.3M
2023-04-17 42.34 42.65 41.88 42.49 5.5M
2023-04-14 42.99 43.05 42.30 42.33 7.0M
2023-04-13 42.12 42.40 41.75 42.22 4.2M
2023-04-12 42.33 42.50 42.09 42.11 4.3M
2023-04-11 42.09 42.54 42.08 42.35 4.2M
2023-04-10 43.40 43.53 42.08 42.31 7.9M
2023-04-07 42.25 42.89 42.20 42.89 6.2M
2023-04-06 42.00 42.34 41.58 42.18 5.9M
2023-04-04 42.65 42.66 41.97 42.11 6.7M
2023-04-03 42.26 42.68 42.05 42.56 6.3M
2023-03-31 42.29 42.63 41.90 42.31 5.9M
2023-03-30 42.29 42.54 42.00 42.38 5.6M
2023-03-29 43.28 43.28 42.03 42.42 9.1M
2023-03-28 44.58 44.69 43.11 43.29 11.3M
2023-03-27 46.21 46.30 44.52 44.58 9.4M
2023-03-24 46.38 46.58 45.89 46.09 5.2M
2023-03-23 46.35 46.80 46.16 46.68 6.1M
2023-03-22 46.05 46.88 45.95 46.58 8.5M
2023-03-21 45.34 46.75 45.10 46.17 12.6M
2023-03-20 44.85 45.47 44.10 44.46 6.7M
2023-03-17 45.43 45.45 44.45 44.77 7.3M
2023-03-16 45.70 46.75 44.77 45.03 9.3M
2023-03-15 46.48 46.60 45.55 45.87 5.2M
2023-03-14 46.10 46.73 45.83 46.47 4.9M
2023-03-13 45.90 46.56 45.43 46.26 4.5M
2023-03-10 46.20 46.77 46.11 46.15 4.3M
2023-03-09 46.84 47.15 46.30 46.41 4.4M
2023-03-08 46.06 47.37 46.03 46.68 7.2M
2023-03-07 47.14 47.17 46.15 46.30 6.8M
2023-03-06 47.85 47.88 46.57 47.15 10.8M
2023-03-03 46.59 48.18 46.09 47.32 12.4M
2023-03-02 45.64 46.61 45.59 46.60 7.9M
2023-03-01 45.42 45.83 45.15 45.76 4.3M
2023-02-28 45.08 45.70 44.78 45.39 4.7M
2023-02-27 45.34 45.81 44.82 45.08 5.0M
2023-02-24 44.62 45.80 44.60 45.34 5.9M
2023-02-23 44.93 45.07 44.50 44.62 4.0M
2023-02-22 44.78 45.15 44.57 44.95 4.3M
2023-02-21 44.49 45.10 44.45 44.84 5.3M
2023-02-20 44.08 44.56 43.70 44.50 6.0M
2023-02-17 44.82 44.96 43.75 44.23 7.8M
2023-02-16 45.73 45.88 44.40 44.81 6.2M
2023-02-15 46.02 46.14 45.38 45.66 6.3M
2023-02-14 46.33 46.65 45.70 46.04 5.7M
2023-02-13 45.71 46.80 45.70 46.30 6.8M
2023-02-10 46.20 46.70 45.52 45.71 5.8M
2023-02-09 45.50 46.49 45.39 46.34 6.0M
2023-02-08 45.84 46.36 45.55 45.57 4.2M
2023-02-07 46.30 46.50 45.26 46.07 7.0M
2023-02-06 46.67 47.20 46.16 46.24 6.4M
2023-02-03 46.42 47.10 46.42 46.95 7.0M
2023-02-02 48.19 48.20 46.30 46.56 12.7M
2023-02-01 48.01 48.33 47.61 48.20 7.0M
2023-01-31 46.96 48.35 46.81 48.23 12.6M
2023-01-30 46.06 47.85 45.85 47.12 14.5M
2023-01-20 45.53 46.42 45.35 45.55 7.2M
2023-01-19 45.03 45.88 44.91 45.63 5.5M
2023-01-18 45.07 45.29 44.83 45.16 5.0M
2023-01-17 44.49 46.00 44.24 45.17 10.4M
2023-01-16 43.63 44.69 43.60 44.53 12.1M
2023-01-13 43.37 44.35 43.01 44.00 12.2M
2023-01-12 45.20 45.44 43.05 43.56 13.8M
2023-01-11 45.39 45.39 43.88 43.89 19.3M
2023-01-10 51.05 51.05 45.80 45.90 39.0M