中直股份

sh600038 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

27.27

涨跌幅

+0.22%

成交量

5,213,000 股

成交额

142,230,832 元

换手率

0.78%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	27.11	27.27	27.54	26.89	+0.22%	5,213,000	142,230,832	0.78
2026-10-13	26.30	27.21	27.27	26.11	+3.15%	8,172,100	220,138,256	1.22
2026-10-12	26.55	26.38	26.88	26.22	-0.72%	4,419,500	117,194,968	0.66
2026-10-09	26.70	26.57	26.98	26.39	-0.45%	4,524,900	120,360,776	0.68
2026-10-08	27.12	26.69	27.39	26.62	-1.37%	3,989,900	107,739,040	0.60
2026-09-30	26.73	27.06	27.14	26.63	+1.73%	3,739,600	100,926,448	0.56
2026-09-29	26.70	26.60	26.92	26.42	-0.71%	3,221,400	85,587,608	0.48
2026-09-28	27.01	26.79	27.43	26.62	-0.15%	4,231,400	113,947,416	0.63
2026-09-24	27.13	26.83	27.13	26.75	-1.03%	3,184,900	85,647,136	0.48
2026-09-23	27.43	27.11	27.46	27.11	-0.80%	2,317,000	63,181,184	0.35
2026-09-22	27.58	27.33	27.81	27.32	-0.87%	3,266,300	89,521,192	0.49
2026-09-21	27.06	27.57	27.88	27.04	+1.92%	5,094,000	140,172,432	0.76
2026-09-18	27.30	27.05	27.30	26.93	+0.15%	3,329,800	90,187,816	0.50
2026-09-17	26.95	27.01	27.25	26.85	+0.22%	3,066,900	82,823,992	0.46
2026-09-16	26.93	26.95	27.07	26.57	-0.26%	4,589,200	123,035,776	0.69
2026-09-15	27.30	27.02	27.44	26.88	-1.17%	3,969,500	107,737,600	0.59
2026-09-14	28.04	27.34	28.20	27.31	-2.50%	6,017,600	165,592,768	0.90
2026-09-11	28.00	28.04	28.26	27.74	-0.28%	6,564,400	183,574,960	0.98
2026-09-10	28.00	28.12	28.34	27.85	+0.00%	6,188,100	174,054,448	0.93
2026-09-09	27.80	28.12	28.44	27.80	+0.75%	6,278,800	176,947,808	0.94
2026-09-08	27.42	27.91	28.05	27.41	+1.75%	5,691,000	158,664,912	0.85
2026-09-07	27.95	27.43	28.00	27.40	-1.86%	5,799,900	159,878,496	0.87
2026-09-04	27.90	27.95	28.23	27.88	+0.07%	5,994,000	167,971,008	0.90
2026-09-03	27.66	27.93	28.06	27.50	+0.87%	7,360,100	205,077,824	1.10
2026-09-02	27.71	27.69	27.95	27.61	-0.32%	6,018,700	167,203,616	0.90
2026-09-01	27.54	27.78	27.91	27.46	+0.94%	6,022,900	167,319,984	0.90
2026-08-31	27.55	27.52	27.81	27.46	-0.40%	5,779,100	159,510,400	0.86
2026-08-28	27.09	27.63	27.85	27.00	+1.99%	8,497,300	233,797,552	1.27
2026-08-27	27.60	27.09	27.69	26.77	-2.62%	10,156,900	274,731,776	1.52
2026-08-26	27.17	27.82	27.94	27.09	+2.28%	8,963,500	248,371,536	1.34

需要全历史数据与程序化访问？查看中直股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600038 获取全部历史日线。