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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 29.50 | 30.92 | 29.45 | 30.66 | +3.41% | 1.06 | 4.73% |
| 2025-06-24 | 29.00 | 29.74 | 29.00 | 29.65 | +2.31% | 0.55 | 2.52% |
| 2025-06-23 | 28.35 | 29.20 | 28.08 | 28.98 | +2.26% | 0.58 | 2.72% |
| 2025-06-20 | 28.39 | 29.05 | 28.10 | 28.34 | -0.74% | 0.48 | 2.26% |
| 2025-06-19 | 29.00 | 29.30 | 28.48 | 28.55 | -1.07% | 0.47 | 2.19% |
| 2025-06-18 | 29.11 | 29.13 | 28.70 | 28.86 | -0.82% | 0.35 | 1.62% |
| 2025-06-17 | 29.56 | 29.56 | 28.93 | 29.10 | -1.09% | 0.38 | 1.77% |
| 2025-06-16 | 28.85 | 29.85 | 28.66 | 29.42 | +1.91% | 0.51 | 2.35% |
| 2025-06-13 | 29.83 | 29.87 | 28.75 | 28.87 | -3.38% | 0.66 | 3.05% |
| 2025-06-12 | 30.10 | 30.40 | 29.80 | 29.88 | -1.06% | 0.46 | 2.08% |
| 2025-06-11 | 31.00 | 31.01 | 30.20 | 30.20 | -1.66% | 0.74 | 3.30% |
| 2025-06-10 | 30.63 | 31.27 | 30.21 | 30.71 | 0.00% | 1.36 | 6.00% |
| 2025-06-09 | 29.88 | 31.58 | 29.88 | 30.71 | +3.68% | 1.49 | 6.55% |
| 2025-06-06 | 29.02 | 29.88 | 28.75 | 29.62 | +2.10% | 0.72 | 3.33% |
| 2025-06-05 | 28.42 | 29.21 | 28.23 | 29.01 | +2.14% | 0.61 | 2.85% |
| 2025-06-04 | 28.27 | 28.54 | 28.15 | 28.40 | +0.46% | 0.28 | 1.32% |
| 2025-06-03 | 28.00 | 28.59 | 28.00 | 28.27 | +0.11% | 0.40 | 1.89% |
| 2025-05-30 | 29.09 | 29.09 | 28.09 | 28.24 | -2.92% | 0.55 | 2.59% |
| 2025-05-29 | 28.14 | 29.10 | 28.12 | 29.09 | +2.97% | 0.62 | 2.90% |
| 2025-05-28 | 28.44 | 28.83 | 28.03 | 28.25 | -0.42% | 0.47 | 2.23% |