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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 31.40 | 32.48 | 31.40 | 32.18 | +1.58% | 0.47 | 2.04% |
| 2025-12-17 | 31.66 | 31.85 | 30.88 | 31.68 | +0.35% | 0.55 | 2.44% |
| 2025-12-16 | 32.08 | 32.45 | 31.46 | 31.57 | -1.99% | 0.47 | 2.06% |
| 2025-12-15 | 32.86 | 33.05 | 32.21 | 32.21 | -2.04% | 0.56 | 2.41% |
| 2025-12-12 | 32.80 | 33.25 | 32.69 | 32.88 | +0.12% | 0.45 | 1.83% |
| 2025-12-11 | 33.55 | 33.55 | 32.77 | 32.84 | -2.12% | 0.66 | 2.70% |
| 2025-12-10 | 33.80 | 33.81 | 33.27 | 33.55 | -1.15% | 0.56 | 2.27% |
| 2025-12-09 | 33.90 | 34.46 | 33.89 | 33.94 | -0.70% | 0.55 | 2.17% |
| 2025-12-08 | 33.54 | 34.28 | 33.54 | 34.18 | +1.94% | 0.74 | 2.93% |
| 2025-12-05 | 33.28 | 33.73 | 32.86 | 33.53 | +0.75% | 0.71 | 2.89% |
| 2025-12-04 | 34.04 | 34.17 | 32.74 | 33.28 | -2.46% | 1.10 | 4.47% |
| 2025-12-03 | 35.74 | 35.97 | 33.87 | 34.12 | -4.45% | 1.43 | 5.62% |
| 2025-12-02 | 36.10 | 36.60 | 35.60 | 35.71 | -1.92% | 0.98 | 3.68% |
| 2025-12-01 | 36.24 | 36.59 | 35.87 | 36.41 | +0.44% | 1.11 | 4.14% |
| 2025-11-28 | 35.68 | 37.20 | 35.36 | 36.25 | +1.46% | 1.37 | 5.12% |
| 2025-11-27 | 36.76 | 36.96 | 35.61 | 35.73 | -2.78% | 1.94 | 7.27% |
| 2025-11-26 | 37.60 | 38.01 | 36.61 | 36.75 | -3.62% | 2.18 | 7.93% |
| 2025-11-25 | 37.88 | 38.83 | 37.65 | 38.13 | -1.85% | 3.28 | 11.59% |
| 2025-11-24 | 37.43 | 38.92 | 36.43 | 38.85 | +4.24% | 4.01 | 14.26% |
| 2025-11-21 | 36.08 | 39.00 | 36.01 | 37.27 | +1.50% | 3.22 | 11.63% |