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
2024-12-31 39.32 39.39 38.51 38.56 4.7M
2024-12-30 39.15 39.67 38.91 39.32 4.5M
2024-12-27 39.50 39.70 38.88 39.02 5.8M
2024-12-26 39.07 39.50 38.70 38.96 6.4M
2024-12-25 38.21 39.11 37.86 38.67 5.3M
2024-12-24 37.88 38.28 37.88 38.18 2.8M
2024-12-23 38.45 38.46 37.76 37.78 3.4M
2024-12-20 38.00 38.59 37.88 38.45 3.9M
2024-12-19 38.18 38.21 37.57 38.06 6.1M
2024-12-18 38.55 38.66 38.26 38.47 3.2M
2024-12-17 38.41 38.82 38.23 38.38 3.8M
2024-12-16 39.17 39.18 38.39 38.59 4.9M
2024-12-13 40.02 40.02 39.03 39.10 8.0M
2024-12-12 39.75 40.43 39.75 40.23 6.0M
2024-12-11 39.64 40.06 39.63 39.83 4.4M
2024-12-10 40.60 40.62 39.71 39.83 6.3M
2024-12-09 40.00 40.00 39.42 39.63 4.6M
2024-12-06 39.70 40.20 39.52 40.06 4.3M
2024-12-05 39.41 39.99 39.40 39.80 3.4M
2024-12-04 40.00 40.27 39.41 39.55 4.8M
2024-12-03 40.85 40.88 39.80 40.18 6.6M
2024-12-02 41.16 41.23 40.50 40.91 7.6M
2024-11-29 40.27 41.35 40.17 41.08 6.7M
2024-11-28 40.65 41.10 40.36 40.49 6.3M
2024-11-27 39.10 40.60 38.90 40.59 8.1M
2024-11-26 39.80 39.83 39.13 39.15 5.3M
2024-11-25 39.18 39.94 38.89 39.94 7.5M
2024-11-22 40.70 40.77 39.47 39.48 8.1M
2024-11-21 41.02 41.12 40.50 40.79 6.0M
2024-11-20 40.81 41.17 40.31 41.01 7.8M
2024-11-19 40.96 41.39 40.00 40.88 9.0M
2024-11-18 40.80 41.20 40.10 40.66 10.0M
2024-11-15 41.61 41.98 40.49 40.49 10.0M
2024-11-14 42.93 43.00 41.70 41.76 10.0M
2024-11-13 43.41 43.80 42.50 43.18 11.1M
2024-11-12 45.40 45.66 43.37 43.68 17.4M
2024-11-11 44.28 45.09 43.33 45.00 23.4M
2024-11-08 43.60 44.38 43.27 43.80 22.7M
2024-11-07 43.41 44.16 42.71 43.30 19.5M
2024-11-06 45.50 45.85 43.86 44.34 22.0M
2024-11-05 41.99 44.00 41.90 43.60 19.2M
2024-11-04 40.60 41.86 40.59 41.60 6.7M
2024-11-01 41.80 42.86 40.56 40.59 10.2M
2024-10-31 42.03 42.45 41.47 42.01 10.9M
2024-10-30 41.52 43.10 41.48 42.22 10.7M
2024-10-29 42.77 43.26 42.01 42.10 8.2M
2024-10-28 42.73 43.88 42.73 43.08 8.7M
2024-10-25 41.98 42.97 41.94 42.65 7.6M
2024-10-24 42.95 43.10 41.82 42.14 6.7M
2024-10-23 41.99 44.20 41.99 42.96 14.2M
2024-10-22 43.50 43.66 41.60 42.17 12.8M
2024-10-21 41.48 43.43 41.33 42.83 15.9M
2024-10-18 39.08 41.65 38.89 40.88 12.3M
2024-10-17 39.96 40.49 39.29 39.38 6.8M
2024-10-16 39.96 40.49 39.68 39.97 4.3M
2024-10-15 40.50 41.48 40.20 40.42 6.4M
2024-10-14 40.06 41.20 39.80 40.98 8.2M
2024-10-11 41.78 41.78 39.20 39.60 8.3M
2024-10-10 41.25 43.50 40.52 41.80 11.1M
2024-10-09 43.00 43.18 41.11 41.25 14.9M
2024-10-08 45.87 45.88 41.88 44.00 19.8M
2024-09-30 40.13 42.00 39.80 41.72 14.2M
2024-09-27 37.98 39.39 37.98 38.94 5.1M
2024-09-26 36.34 37.59 36.19 37.59 4.7M
2024-09-25 36.20 37.02 36.15 36.34 4.6M
2024-09-24 34.89 35.98 34.70 35.96 4.3M
2024-09-23 34.57 35.08 34.56 34.73 2.1M
2024-09-20 35.20 35.35 34.50 34.87 2.6M
2024-09-19 35.15 35.53 34.48 35.27 2.7M
2024-09-18 35.43 35.65 34.58 35.03 2.6M
2024-09-13 35.60 35.80 35.38 35.51 1.5M
2024-09-12 36.00 36.44 35.55 35.58 1.6M
2024-09-11 35.80 36.00 35.51 35.90 2.0M
2024-09-10 36.52 36.55 35.42 35.93 3.0M
2024-09-09 36.25 36.80 36.10 36.35 2.3M
2024-09-06 36.67 37.00 36.20 36.30 2.9M
2024-09-05 37.06 37.09 36.60 36.78 3.0M
2024-09-04 37.00 37.20 36.76 36.90 2.0M
2024-09-03 36.87 37.44 36.86 37.15 2.7M
2024-09-02 38.12 38.13 36.70 36.87 6.7M
2024-08-30 37.44 38.70 37.37 38.70 5.4M
2024-08-29 36.90 37.95 36.75 37.52 3.2M
2024-08-28 37.30 37.78 36.81 36.95 3.2M
2024-08-27 38.20 38.35 37.28 37.54 3.2M
2024-08-26 38.60 38.63 38.02 38.38 2.9M
2024-08-23 38.76 38.88 38.35 38.63 2.5M
2024-08-22 38.58 39.13 38.38 38.75 2.9M
2024-08-21 38.57 38.78 38.31 38.68 2.3M
2024-08-20 39.11 39.58 38.39 38.56 3.1M
2024-08-19 39.03 39.72 39.00 39.20 2.5M
2024-08-16 39.87 40.12 38.98 39.03 3.6M
2024-08-15 39.75 40.29 39.20 39.87 2.3M
2024-08-14 40.60 40.80 39.62 39.75 2.8M
2024-08-13 40.30 40.95 40.28 40.78 3.0M
2024-08-12 40.21 40.56 39.52 40.30 2.9M
2024-08-09 40.90 40.95 40.07 40.20 2.7M
2024-08-08 41.43 41.43 40.09 40.42 4.7M
2024-08-07 41.86 42.05 41.30 41.59 3.3M
2024-08-06 41.00 42.28 40.97 41.74 5.8M
2024-08-05 42.30 42.35 40.80 40.80 5.7M
2024-08-02 41.40 42.75 41.35 41.95 6.9M
2024-08-01 41.99 42.32 41.60 41.99 7.3M
2024-07-31 40.99 42.20 40.78 42.15 9.3M
2024-07-30 41.50 41.56 40.35 41.17 6.2M
2024-07-29 41.08 41.90 40.64 41.65 7.3M
2024-07-26 39.53 41.18 39.34 40.77 5.7M
2024-07-25 39.90 40.00 39.11 39.53 4.3M
2024-07-24 39.03 40.60 39.02 40.06 6.7M
2024-07-23 40.46 40.50 39.10 39.15 3.8M
2024-07-22 40.55 41.12 40.19 40.56 3.7M
2024-07-19 40.36 40.90 40.26 40.57 3.9M
2024-07-18 38.76 40.71 38.64 40.53 6.3M
2024-07-17 39.18 39.33 38.73 39.12 2.6M
2024-07-16 38.81 39.24 38.67 39.21 2.8M
2024-07-15 39.37 39.70 38.82 38.95 3.5M
2024-07-12 39.03 39.55 38.81 39.25 4.9M
2024-07-11 38.90 39.22 38.59 39.00 5.8M
2024-07-10 38.47 39.26 38.36 38.40 5.9M
2024-07-09 38.99 39.16 37.89 38.59 8.7M
2024-07-08 39.56 39.87 38.93 39.19 4.6M
2024-07-05 39.40 39.59 38.85 39.56 3.3M
2024-07-04 39.93 40.40 39.35 39.47 3.6M
2024-07-03 40.68 40.74 39.85 39.89 3.2M
2024-07-02 41.42 41.69 40.63 40.68 3.9M
2024-07-01 41.21 41.76 40.56 41.52 4.4M
2024-06-28 40.00 41.43 39.95 41.11 6.8M
2024-06-27 40.26 40.48 40.00 40.00 3.5M
2024-06-26 40.02 40.60 39.45 40.47 4.7M
2024-06-25 40.89 41.15 39.78 40.10 4.9M
2024-06-24 40.49 41.58 40.18 40.68 6.6M
2024-06-21 40.16 40.78 40.10 40.49 3.2M
2024-06-20 40.95 40.95 40.09 40.19 4.0M
2024-06-19 41.90 41.98 40.90 40.97 3.6M
2024-06-18 40.99 41.96 40.84 41.83 5.9M
2024-06-17 40.51 41.30 40.50 40.93 5.0M
2024-06-14 40.62 40.90 40.27 40.78 5.7M
2024-06-13 41.10 41.20 40.42 40.71 7.3M
2024-06-12 41.50 41.88 41.05 41.17 4.0M
2024-06-11 41.40 41.85 41.00 41.67 4.2M
2024-06-07 41.85 42.20 41.03 41.45 5.0M
2024-06-06 42.28 42.43 41.61 41.70 4.6M
2024-06-05 42.41 43.30 42.30 42.30 6.3M
2024-06-04 41.53 42.58 41.41 42.56 6.5M
2024-06-03 41.66 42.11 41.35 41.66 5.0M
2024-05-31 42.02 42.22 41.47 41.64 5.3M
2024-05-30 41.30 42.36 40.98 41.91 6.0M
2024-05-29 41.70 41.98 41.03 41.29 5.0M
2024-05-28 42.18 42.30 41.50 41.70 6.1M
2024-05-27 41.75 42.32 41.53 42.17 4.6M
2024-05-24 42.43 42.43 41.69 41.78 6.0M
2024-05-23 43.56 43.86 42.53 42.57 6.8M
2024-05-22 43.51 44.11 42.88 43.05 7.0M
2024-05-21 43.71 44.44 43.41 43.80 7.2M
2024-05-20 44.00 44.65 43.57 44.25 10.7M
2024-05-17 43.66 44.24 43.04 44.04 9.6M
2024-05-16 43.67 44.40 42.80 42.97 10.1M
2024-05-15 43.37 44.65 43.17 43.67 10.3M
2024-05-14 43.85 44.08 43.10 43.34 7.1M
2024-05-13 44.10 44.44 43.60 43.87 9.5M
2024-05-10 45.33 45.75 44.36 44.75 10.4M
2024-05-09 44.20 46.10 43.40 45.33 18.3M
2024-05-08 44.03 45.12 43.50 44.58 19.3M
2024-05-07 42.28 44.58 42.15 44.26 20.4M
2024-05-06 42.00 42.80 41.97 42.55 10.4M
2024-04-30 44.00 44.12 41.30 41.69 19.6M
2024-04-29 43.61 45.18 43.61 43.94 18.1M
2024-04-26 42.40 43.84 42.34 43.28 19.4M
2024-04-25 43.30 43.34 42.39 42.51 13.1M
2024-04-24 41.08 43.65 41.01 43.60 18.8M
2024-04-23 42.99 43.53 41.70 41.77 17.3M
2024-04-22 43.17 44.78 41.48 43.80 27.5M
2024-04-19 40.41 43.86 40.34 42.79 24.5M
2024-04-18 40.84 41.74 40.16 40.96 20.3M
2024-04-17 38.28 40.39 38.07 40.35 13.4M
2024-04-16 39.18 39.72 37.80 37.88 9.8M
2024-04-15 38.05 39.74 37.95 39.48 11.5M
2024-04-12 37.58 38.48 37.54 37.92 5.7M
2024-04-11 38.75 38.82 37.72 37.74 9.2M
2024-04-10 38.95 39.68 38.15 39.31 9.3M
2024-04-09 39.28 40.17 38.83 39.14 6.2M
2024-04-08 39.18 39.80 38.60 39.38 9.3M
2024-04-03 39.26 39.38 38.58 39.27 10.2M
2024-04-02 40.46 40.58 39.50 39.74 11.4M
2024-04-01 40.88 41.34 40.21 40.60 11.0M
2024-03-29 41.30 41.87 40.43 41.11 12.5M
2024-03-28 39.56 41.55 39.56 41.48 19.9M
2024-03-27 39.12 39.88 38.01 38.54 10.1M
2024-03-26 38.91 39.76 38.72 39.12 6.9M
2024-03-25 39.93 40.25 38.89 38.91 7.5M
2024-03-22 41.33 41.33 39.97 39.97 11.5M
2024-03-21 41.49 42.19 40.93 41.57 12.8M
2024-03-20 41.20 41.81 40.90 41.12 10.0M
2024-03-19 42.40 42.45 41.15 41.24 14.9M
2024-03-18 39.45 42.71 39.45 42.48 26.0M
2024-03-15 39.19 39.73 38.65 39.32 7.9M
2024-03-14 39.80 41.16 38.90 39.41 12.7M
2024-03-13 39.95 41.30 39.52 40.16 21.5M
2024-03-12 37.76 40.33 37.76 39.69 16.0M
2024-03-11 36.99 37.80 36.99 37.80 6.5M
2024-03-08 36.43 36.98 36.28 36.87 3.7M
2024-03-07 37.30 37.44 36.20 36.30 5.0M
2024-03-06 36.90 37.50 36.58 37.21 5.9M
2024-03-05 36.35 37.32 36.20 37.08 7.6M
2024-03-04 36.65 36.76 36.00 36.33 3.6M
2024-03-01 36.50 36.78 36.32 36.65 4.0M
2024-02-29 35.48 36.40 35.35 36.40 6.0M
2024-02-28 36.33 36.66 35.48 35.50 6.8M
2024-02-27 35.60 36.25 35.55 36.20 4.4M
2024-02-26 35.52 36.06 35.40 35.81 4.7M
2024-02-23 35.35 35.59 34.89 35.49 4.4M
2024-02-22 35.18 35.52 35.09 35.34 3.5M
2024-02-21 34.92 35.99 34.66 35.20 5.1M
2024-02-20 35.30 35.30 34.73 35.09 3.9M
2024-02-19 35.90 36.38 35.08 35.35 6.2M
2024-02-08 35.72 37.06 35.72 35.85 9.4M
2024-02-07 34.12 35.80 34.09 35.70 9.5M
2024-02-06 31.30 34.15 31.11 34.06 6.0M
2024-02-05 31.99 32.42 30.24 31.86 6.7M
2024-02-02 33.15 33.83 31.23 32.34 6.0M
2024-02-01 32.78 33.36 32.05 32.76 4.2M
2024-01-31 34.11 34.30 32.95 32.98 4.9M
2024-01-30 35.10 35.41 34.33 34.48 2.8M
2024-01-29 35.70 35.83 35.30 35.36 3.1M
2024-01-26 35.47 36.20 35.31 35.55 3.9M
2024-01-25 34.09 35.69 33.92 35.59 5.3M
2024-01-24 33.73 34.23 32.90 34.11 3.9M
2024-01-23 33.89 34.15 33.36 33.74 4.3M
2024-01-22 34.94 34.94 33.63 34.00 4.3M
2024-01-19 35.50 35.60 34.90 35.11 3.1M
2024-01-18 35.60 36.00 33.96 36.00 6.5M
2024-01-17 36.68 36.68 35.66 35.71 3.3M
2024-01-16 36.37 37.09 35.99 36.76 3.8M
2024-01-15 37.40 37.40 36.36 36.39 4.0M
2024-01-12 37.81 38.15 37.32 37.52 3.7M
2024-01-11 36.90 38.00 36.60 38.00 5.6M
2024-01-10 36.50 36.87 35.87 36.80 2.8M
2024-01-09 36.51 36.66 36.00 36.55 3.7M
2024-01-08 37.40 37.40 36.50 36.50 3.5M
2024-01-05 38.03 38.44 37.28 37.50 4.0M
2024-01-04 38.30 38.70 37.92 38.03 3.0M
2024-01-03 38.67 38.67 38.20 38.47 3.5M
2024-01-02 38.56 39.13 38.25 38.70 5.3M