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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 45.00 | 45.59 | 43.41 | 44.45 | -1.75% | 1.70 | 5.32% |
| 2026-02-13 | 45.67 | 46.43 | 44.96 | 45.24 | -0.72% | 1.93 | 5.91% |
| 2026-02-12 | 45.56 | 46.69 | 45.08 | 45.57 | +2.13% | 2.87 | 8.73% |
| 2026-02-11 | 44.66 | 45.50 | 44.50 | 44.62 | -0.45% | 1.56 | 4.84% |
| 2026-02-10 | 45.14 | 45.68 | 44.04 | 44.82 | -1.34% | 1.94 | 6.02% |
| 2026-02-09 | 44.95 | 45.55 | 44.11 | 45.43 | +5.21% | 2.35 | 7.28% |
| 2026-02-06 | 43.15 | 44.15 | 42.72 | 43.18 | -1.33% | 1.23 | 3.95% |
| 2026-02-05 | 44.31 | 44.58 | 43.35 | 43.76 | -0.93% | 1.48 | 4.68% |
| 2026-02-04 | 44.88 | 45.12 | 43.56 | 44.17 | -2.15% | 2.04 | 6.40% |
| 2026-02-03 | 44.11 | 45.20 | 43.80 | 45.14 | +4.27% | 2.33 | 7.28% |
| 2026-02-02 | 43.98 | 44.85 | 43.28 | 43.29 | -1.97% | 1.97 | 6.22% |
| 2026-01-30 | 43.64 | 45.16 | 43.43 | 44.16 | -0.45% | 2.54 | 7.97% |
| 2026-01-29 | 43.39 | 46.58 | 42.80 | 44.36 | +0.16% | 3.83 | 11.81% |
| 2026-01-28 | 45.52 | 46.61 | 44.16 | 44.29 | -1.80% | 3.32 | 10.19% |
| 2026-01-27 | 45.06 | 45.78 | 43.50 | 45.10 | +0.11% | 3.78 | 11.72% |
| 2026-01-26 | 44.92 | 47.18 | 44.20 | 45.05 | -0.77% | 4.68 | 14.38% |
| 2026-01-23 | 43.58 | 47.50 | 43.40 | 45.40 | +4.27% | 5.43 | 16.67% |
| 2026-01-22 | 42.70 | 43.82 | 42.35 | 43.54 | +2.52% | 3.87 | 12.45% |
| 2026-01-21 | 41.65 | 43.44 | 41.11 | 42.47 | +2.96% | 4.94 | 16.20% |
| 2026-01-20 | 43.50 | 44.03 | 40.70 | 41.25 | -5.32% | 5.82 | 19.22% |