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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 37.79 | 38.34 | 36.62 | 36.72 | -4.30% | 2.58 | 9.35% |
| 2025-11-19 | 37.49 | 38.37 | 36.51 | 38.37 | +1.56% | 3.70 | 13.31% |
| 2025-11-18 | 37.90 | 40.32 | 37.00 | 37.78 | +2.91% | 6.05 | 21.29% |
| 2025-11-17 | 34.89 | 36.71 | 34.34 | 36.71 | +10.01% | 1.54 | 5.79% |
| 2025-11-14 | 33.50 | 33.72 | 33.27 | 33.37 | -0.57% | 0.28 | 1.14% |
| 2025-11-13 | 33.52 | 33.60 | 32.98 | 33.56 | +0.69% | 0.32 | 1.30% |
| 2025-11-12 | 33.89 | 34.08 | 33.19 | 33.33 | -1.80% | 0.36 | 1.44% |
| 2025-11-11 | 34.14 | 34.30 | 33.85 | 33.94 | +0.21% | 0.34 | 1.35% |
| 2025-11-10 | 34.21 | 34.44 | 33.85 | 33.87 | -0.79% | 0.47 | 1.86% |
| 2025-11-07 | 34.75 | 35.49 | 33.88 | 34.14 | -1.76% | 0.87 | 3.42% |
| 2025-11-06 | 34.67 | 34.87 | 34.45 | 34.75 | +0.20% | 0.32 | 1.24% |
| 2025-11-05 | 34.55 | 35.13 | 34.41 | 34.68 | -0.63% | 0.37 | 1.45% |
| 2025-11-04 | 35.08 | 35.50 | 34.70 | 34.90 | -1.05% | 0.35 | 1.36% |
| 2025-11-03 | 35.15 | 35.44 | 34.94 | 35.27 | +0.83% | 0.43 | 1.66% |
| 2025-10-31 | 34.63 | 35.26 | 34.40 | 34.98 | +1.72% | 0.49 | 1.90% |
| 2025-10-30 | 34.70 | 34.86 | 34.34 | 34.39 | -1.09% | 0.43 | 1.69% |
| 2025-10-29 | 35.14 | 35.22 | 34.55 | 34.77 | -1.50% | 0.56 | 2.18% |
| 2025-10-28 | 34.73 | 35.67 | 34.51 | 35.30 | +0.86% | 0.73 | 2.80% |
| 2025-10-27 | 34.98 | 35.17 | 34.50 | 35.00 | 0.00% | 0.50 | 1.95% |
| 2025-10-24 | 34.29 | 35.03 | 34.17 | 35.00 | +2.07% | 0.57 | 2.23% |