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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 28.63 | 28.88 | 28.24 | 28.37 | -1.66% | 0.33 | 1.59% |
| 2025-05-26 | 28.13 | 28.93 | 28.13 | 28.85 | +2.63% | 0.52 | 2.46% |
| 2025-05-23 | 28.96 | 29.39 | 28.11 | 28.11 | -3.20% | 0.77 | 3.61% |
| 2025-05-22 | 29.14 | 29.71 | 28.96 | 29.04 | -1.85% | 0.59 | 2.74% |
| 2025-05-21 | 29.77 | 31.14 | 29.59 | 29.59 | -0.57% | 0.74 | 3.29% |
| 2025-05-20 | 29.39 | 29.97 | 29.11 | 29.76 | +0.98% | 0.57 | 2.59% |
| 2025-05-19 | 29.30 | 29.59 | 28.68 | 29.47 | +1.93% | 0.64 | 2.97% |
| 2025-05-16 | 28.83 | 29.27 | 28.58 | 28.91 | -0.34% | 0.72 | 3.34% |
| 2025-05-15 | 29.23 | 31.23 | 28.89 | 29.01 | -0.75% | 1.41 | 6.41% |
| 2025-05-14 | 29.27 | 29.73 | 29.10 | 29.23 | -0.58% | 0.40 | 1.86% |
| 2025-05-13 | 29.96 | 30.16 | 29.29 | 29.40 | -0.84% | 0.46 | 2.11% |
| 2025-05-12 | 29.34 | 29.66 | 29.19 | 29.65 | +2.17% | 0.46 | 2.12% |
| 2025-05-09 | 29.73 | 29.88 | 28.95 | 29.02 | -2.38% | 0.48 | 2.21% |
| 2025-05-08 | 29.49 | 29.74 | 29.14 | 29.73 | +1.15% | 0.45 | 2.07% |
| 2025-05-07 | 29.93 | 30.11 | 29.14 | 29.39 | -0.44% | 0.62 | 2.86% |
| 2025-05-06 | 28.94 | 29.72 | 28.76 | 29.52 | +2.99% | 0.79 | 3.63% |