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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 39.79 | 40.50 | 38.44 | 40.44 | +4.17% | 1.13 | 3.96% |
| 2026-03-23 | 39.89 | 40.98 | 38.38 | 38.82 | -5.32% | 1.70 | 5.96% |
| 2026-03-20 | 44.29 | 44.58 | 40.97 | 41.00 | -7.30% | 2.16 | 7.12% |
| 2026-03-19 | 44.19 | 45.40 | 43.95 | 44.23 | -2.58% | 1.37 | 4.28% |
| 2026-03-18 | 43.43 | 45.41 | 42.99 | 45.40 | +4.37% | 2.01 | 6.29% |
| 2026-03-17 | 43.36 | 45.04 | 42.95 | 43.50 | +0.74% | 1.96 | 6.19% |
| 2026-03-16 | 42.75 | 43.50 | 42.21 | 43.18 | +1.01% | 1.42 | 4.59% |
| 2026-03-13 | 44.18 | 44.41 | 42.66 | 42.75 | -3.50% | 1.59 | 5.13% |
| 2026-03-12 | 45.69 | 46.18 | 44.12 | 44.30 | -3.11% | 1.45 | 4.49% |
| 2026-03-11 | 46.86 | 47.37 | 45.51 | 45.72 | -2.60% | 2.28 | 6.87% |
| 2026-03-10 | 46.04 | 48.86 | 45.72 | 46.94 | +2.87% | 3.31 | 9.74% |
| 2026-03-09 | 44.00 | 45.78 | 41.60 | 45.63 | +2.19% | 2.32 | 7.33% |
| 2026-03-06 | 43.31 | 44.80 | 43.12 | 44.65 | +2.34% | 1.64 | 5.15% |
| 2026-03-05 | 44.84 | 44.84 | 43.10 | 43.63 | -0.68% | 1.85 | 5.87% |
| 2026-03-04 | 43.78 | 45.08 | 43.70 | 43.93 | -0.50% | 1.84 | 5.79% |
| 2026-03-03 | 47.24 | 47.94 | 44.04 | 44.15 | -4.64% | 3.11 | 9.42% |
| 2026-03-02 | 45.76 | 48.00 | 45.76 | 46.30 | -1.53% | 3.74 | 11.10% |
| 2026-02-27 | 45.60 | 48.53 | 44.91 | 47.02 | +2.73% | 4.28 | 12.67% |
| 2026-02-26 | 44.42 | 46.92 | 44.19 | 45.77 | +3.69% | 3.03 | 9.20% |
| 2026-02-25 | 44.62 | 45.00 | 43.71 | 44.14 | -0.70% | 1.36 | 4.29% |