直真科技 sz.003007
51.10
-2.93%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 51.51 | 52.32 | 49.88 | 51.10 | -2.93% | 3.99 | 10.86% |
| 2026-05-22 | 53.00 | 54.34 | 51.70 | 52.64 | -3.13% | 6.40 | 16.74% |
| 2026-05-21 | 49.91 | 54.34 | 49.88 | 54.34 | +10.00% | 5.32 | 13.86% |
| 2026-05-20 | 52.52 | 57.00 | 48.30 | 49.40 | -7.96% | 6.40 | 17.08% |
| 2026-05-19 | 52.96 | 55.95 | 52.72 | 53.67 | +0.09% | 4.44 | 11.33% |
| 2026-05-18 | 52.00 | 55.09 | 51.50 | 53.62 | +4.22% | 4.89 | 12.63% |
| 2026-05-15 | 51.56 | 52.94 | 50.51 | 51.45 | -0.19% | 3.50 | 9.34% |
| 2026-05-14 | 54.88 | 55.96 | 51.28 | 51.55 | -4.13% | 5.68 | 14.80% |
| 2026-05-13 | 49.10 | 53.77 | 48.28 | 53.77 | +10.00% | 4.21 | 11.34% |
| 2026-05-12 | 50.37 | 50.37 | 48.50 | 48.88 | -3.21% | 2.91 | 8.16% |
| 2026-05-11 | 51.75 | 51.80 | 50.12 | 50.50 | -2.38% | 3.44 | 9.38% |
| 2026-05-08 | 50.82 | 52.30 | 49.78 | 51.73 | +1.83% | 4.84 | 13.03% |
| 2026-05-07 | 50.51 | 53.14 | 49.01 | 50.80 | +3.27% | 7.07 | 19.19% |
| 2026-05-06 | 46.08 | 49.19 | 45.86 | 49.19 | +10.00% | 4.85 | 13.94% |
| 2026-04-30 | 44.39 | 45.00 | 44.04 | 44.72 | +0.79% | 1.38 | 4.25% |
| 2026-04-29 | 44.21 | 44.99 | 43.50 | 44.37 | +0.16% | 1.46 | 4.55% |
| 2026-04-28 | 44.69 | 45.53 | 44.10 | 44.30 | -1.62% | 1.79 | 5.55% |
| 2026-04-27 | 43.25 | 45.36 | 42.52 | 45.03 | +3.14% | 2.62 | 8.17% |
| 2026-04-24 | 42.38 | 45.00 | 41.20 | 43.66 | +3.02% | 1.98 | 6.41% |
| 2026-04-23 | 44.79 | 44.79 | 42.36 | 42.38 | -6.09% | 2.16 | 6.91% |