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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 43.57 | 44.97 | 43.57 | 43.57 | -10.00% | 8.37 | 26.61% |
| 2026-01-16 | 48.41 | 48.41 | 48.41 | 48.41 | -10.00% | 0.41 | 1.17% |
| 2026-01-15 | 55.50 | 56.70 | 53.79 | 53.79 | -10.01% | 2.29 | 5.81% |
| 2026-01-14 | 55.00 | 59.77 | 53.52 | 59.77 | +9.99% | 14.81 | 35.19% |
| 2026-01-13 | 54.34 | 54.34 | 52.34 | 54.34 | +10.00% | 4.09 | 10.49% |
| 2026-01-12 | 49.40 | 49.40 | 49.40 | 49.40 | +10.00% | 0.89 | 2.51% |
| 2026-01-09 | 41.00 | 44.91 | 39.11 | 44.91 | +9.99% | 7.53 | 25.50% |
| 2026-01-08 | 37.50 | 40.83 | 37.50 | 40.83 | +9.99% | 2.64 | 9.28% |
| 2026-01-07 | 36.94 | 38.30 | 36.16 | 37.12 | +0.11% | 2.23 | 8.35% |
| 2026-01-06 | 36.78 | 37.35 | 36.46 | 37.08 | +0.54% | 1.22 | 4.60% |
| 2026-01-05 | 37.57 | 37.79 | 36.62 | 36.88 | -1.10% | 1.20 | 4.53% |
| 2025-12-31 | 37.04 | 37.65 | 36.28 | 37.29 | +1.75% | 1.48 | 5.57% |
| 2025-12-30 | 37.27 | 37.92 | 36.52 | 36.65 | -3.43% | 2.22 | 8.31% |
| 2025-12-29 | 38.11 | 38.77 | 37.20 | 37.95 | +1.58% | 3.01 | 11.05% |
| 2025-12-26 | 40.57 | 41.80 | 37.20 | 37.36 | -4.23% | 5.99 | 21.38% |
| 2025-12-25 | 38.95 | 39.01 | 38.88 | 39.01 | +10.01% | 1.97 | 7.03% |
| 2025-12-24 | 32.39 | 35.46 | 32.10 | 35.46 | +9.99% | 1.51 | 6.11% |
| 2025-12-23 | 32.70 | 32.72 | 32.05 | 32.24 | -0.77% | 0.29 | 1.26% |
| 2025-12-22 | 32.40 | 32.66 | 32.14 | 32.49 | +0.84% | 0.36 | 1.52% |
| 2025-12-19 | 32.18 | 33.00 | 32.11 | 32.22 | +0.12% | 0.40 | 1.73% |