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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 43.86 | 45.94 | 43.51 | 45.13 | +0.42% | 2.18 | 6.81% |
| 2026-04-21 | 45.45 | 45.78 | 44.66 | 44.94 | +0.69% | 2.35 | 7.24% |
| 2026-04-20 | 43.74 | 45.08 | 43.60 | 44.63 | +1.78% | 2.05 | 6.42% |
| 2026-04-17 | 45.00 | 45.35 | 43.65 | 43.85 | -3.71% | 2.56 | 8.04% |
| 2026-04-16 | 44.20 | 45.65 | 43.80 | 45.54 | +2.68% | 3.66 | 11.30% |
| 2026-04-15 | 44.00 | 44.48 | 43.35 | 44.35 | +0.84% | 2.30 | 7.29% |
| 2026-04-14 | 44.49 | 45.01 | 43.50 | 43.98 | -0.39% | 2.74 | 8.62% |
| 2026-04-13 | 43.44 | 44.30 | 42.84 | 44.15 | +0.64% | 2.53 | 8.04% |
| 2026-04-10 | 45.10 | 45.40 | 43.60 | 43.87 | -2.71% | 3.34 | 10.50% |
| 2026-04-09 | 46.00 | 46.00 | 44.66 | 45.09 | -4.79% | 4.27 | 13.12% |
| 2026-04-08 | 45.20 | 49.00 | 44.41 | 47.36 | +2.73% | 7.14 | 21.36% |
| 2026-04-07 | 43.62 | 46.90 | 42.60 | 46.10 | +4.63% | 5.98 | 18.55% |
| 2026-04-03 | 40.81 | 44.06 | 40.12 | 44.06 | +10.01% | 2.62 | 8.48% |
| 2026-04-02 | 41.25 | 41.26 | 39.65 | 40.05 | -3.24% | 0.71 | 2.45% |
| 2026-04-01 | 41.58 | 41.87 | 41.03 | 41.39 | +1.87% | 0.63 | 2.11% |
| 2026-03-31 | 41.79 | 42.24 | 40.61 | 40.63 | -2.38% | 0.69 | 2.31% |
| 2026-03-30 | 40.21 | 41.65 | 39.68 | 41.62 | +1.84% | 0.89 | 3.03% |
| 2026-03-27 | 39.58 | 41.21 | 39.55 | 40.87 | +0.96% | 0.71 | 2.44% |
| 2026-03-26 | 42.32 | 42.32 | 40.32 | 40.48 | -4.30% | 1.15 | 3.89% |
| 2026-03-25 | 40.48 | 42.93 | 40.46 | 42.30 | +4.60% | 1.61 | 5.29% |