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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 32.29 | 36.20 | 31.87 | 34.33 | +4.19% | 3.73 | 14.92% |
| 2025-07-22 | 32.75 | 33.70 | 32.55 | 32.95 | +0.15% | 2.90 | 11.79% |
| 2025-07-21 | 34.36 | 34.57 | 32.88 | 32.90 | -4.11% | 3.80 | 15.33% |
| 2025-07-18 | 31.52 | 34.31 | 30.90 | 34.31 | +10.00% | 2.94 | 12.19% |
| 2025-07-17 | 31.22 | 31.51 | 30.67 | 31.19 | -1.55% | 2.02 | 8.79% |
| 2025-07-16 | 30.40 | 33.50 | 30.30 | 31.68 | +4.04% | 2.71 | 11.51% |
| 2025-07-15 | 30.00 | 30.57 | 29.63 | 30.45 | +0.99% | 0.75 | 3.37% |
| 2025-07-14 | 29.67 | 30.26 | 29.21 | 30.15 | 0.00% | 0.58 | 2.61% |
| 2025-07-11 | 29.98 | 30.22 | 29.71 | 30.15 | +0.57% | 0.52 | 2.33% |
| 2025-07-10 | 29.88 | 30.15 | 29.66 | 29.98 | +0.17% | 0.40 | 1.81% |
| 2025-07-09 | 30.11 | 30.12 | 29.83 | 29.93 | -0.50% | 0.36 | 1.61% |
| 2025-07-08 | 29.72 | 30.08 | 29.54 | 30.08 | +1.21% | 0.42 | 1.91% |
| 2025-07-07 | 29.46 | 29.84 | 29.32 | 29.72 | +0.58% | 0.26 | 1.18% |
| 2025-07-04 | 29.84 | 30.08 | 29.50 | 29.55 | -0.97% | 0.40 | 1.82% |
| 2025-07-03 | 29.48 | 30.28 | 29.28 | 29.84 | +1.67% | 0.50 | 2.25% |
| 2025-07-02 | 29.73 | 29.73 | 29.05 | 29.35 | -1.25% | 0.41 | 1.90% |
| 2025-07-01 | 30.07 | 30.23 | 29.48 | 29.72 | -1.03% | 0.54 | 2.43% |
| 2025-06-30 | 29.95 | 30.19 | 29.82 | 30.03 | +0.27% | 0.52 | 2.34% |
| 2025-06-27 | 30.22 | 30.45 | 29.81 | 29.95 | -0.66% | 0.93 | 4.19% |
| 2025-06-26 | 30.98 | 31.72 | 29.91 | 30.15 | -1.66% | 1.63 | 7.23% |