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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 38.87 | 38.93 | 37.59 | 38.33 | -2.94% | 2.34 | 8.23% |
| 2025-08-19 | 40.00 | 41.00 | 39.10 | 39.49 | -2.25% | 3.14 | 10.63% |
| 2025-08-18 | 39.05 | 41.27 | 38.83 | 40.40 | +2.56% | 3.82 | 12.92% |
| 2025-08-15 | 38.35 | 39.65 | 38.02 | 39.39 | +0.10% | 3.07 | 10.57% |
| 2025-08-14 | 37.99 | 40.35 | 37.09 | 39.35 | +3.91% | 4.65 | 16.13% |
| 2025-08-13 | 37.79 | 38.64 | 37.67 | 37.87 | -1.43% | 2.71 | 9.63% |
| 2025-08-12 | 36.90 | 38.45 | 36.40 | 38.42 | +3.59% | 3.33 | 11.98% |
| 2025-08-11 | 36.50 | 37.30 | 36.45 | 37.09 | +1.78% | 1.90 | 6.94% |
| 2025-08-08 | 38.28 | 38.28 | 36.10 | 36.44 | -3.44% | 2.49 | 9.17% |
| 2025-08-07 | 38.31 | 39.50 | 37.66 | 37.74 | -4.67% | 3.87 | 13.67% |
| 2025-08-06 | 39.01 | 41.00 | 37.23 | 39.59 | +4.21% | 5.48 | 18.82% |
| 2025-08-05 | 36.06 | 38.58 | 35.53 | 37.99 | +5.38% | 3.97 | 14.50% |
| 2025-08-04 | 35.20 | 36.94 | 35.10 | 36.05 | -0.88% | 2.27 | 8.52% |
| 2025-08-01 | 37.11 | 38.54 | 35.77 | 36.37 | -3.25% | 3.44 | 12.63% |
| 2025-07-31 | 35.87 | 38.88 | 35.60 | 37.59 | +3.01% | 5.06 | 18.25% |
| 2025-07-30 | 37.13 | 38.87 | 36.49 | 36.49 | -6.56% | 4.96 | 18.00% |
| 2025-07-29 | 42.30 | 42.30 | 38.97 | 39.05 | -9.82% | 7.40 | 24.84% |
| 2025-07-28 | 43.30 | 43.30 | 40.60 | 43.30 | +10.01% | 6.73 | 21.20% |
| 2025-07-25 | 39.00 | 39.36 | 38.43 | 39.36 | +10.01% | 1.98 | 6.81% |
| 2025-07-24 | 33.96 | 35.86 | 33.65 | 35.78 | +4.22% | 3.46 | 13.35% |