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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 34.25 | 34.34 | 33.80 | 34.29 | +0.35% | 0.31 | 1.22% |
| 2025-10-22 | 34.00 | 34.44 | 33.87 | 34.17 | -0.12% | 0.31 | 1.20% |
| 2025-10-21 | 33.95 | 34.25 | 33.61 | 34.21 | +0.77% | 0.41 | 1.64% |
| 2025-10-20 | 33.21 | 34.25 | 33.21 | 33.95 | +3.51% | 0.61 | 2.42% |
| 2025-10-17 | 33.79 | 34.11 | 32.80 | 32.80 | -2.53% | 0.43 | 1.75% |
| 2025-10-16 | 34.06 | 34.21 | 33.59 | 33.65 | -1.58% | 0.45 | 1.82% |
| 2025-10-15 | 33.40 | 34.29 | 33.08 | 34.19 | +2.37% | 0.57 | 2.28% |
| 2025-10-14 | 35.21 | 35.21 | 33.25 | 33.40 | -5.09% | 0.90 | 3.57% |
| 2025-10-13 | 33.18 | 35.77 | 32.15 | 35.19 | +4.02% | 1.32 | 5.16% |
| 2025-10-10 | 34.01 | 34.20 | 33.70 | 33.83 | -1.31% | 0.54 | 2.17% |
| 2025-10-09 | 34.54 | 34.83 | 33.71 | 34.28 | -0.41% | 0.59 | 2.32% |
| 2025-09-30 | 35.16 | 35.44 | 34.35 | 34.42 | -0.20% | 0.53 | 2.05% |
| 2025-09-29 | 34.40 | 34.78 | 33.99 | 34.49 | +0.26% | 0.55 | 2.17% |
| 2025-09-26 | 35.02 | 35.07 | 34.36 | 34.40 | -2.27% | 0.72 | 2.81% |
| 2025-09-25 | 35.63 | 36.10 | 35.19 | 35.20 | -1.21% | 0.81 | 3.06% |
| 2025-09-24 | 35.53 | 35.86 | 35.01 | 35.63 | +0.14% | 0.68 | 2.57% |
| 2025-09-23 | 36.24 | 36.24 | 34.66 | 35.58 | -1.82% | 1.05 | 4.02% |
| 2025-09-22 | 36.00 | 36.61 | 35.72 | 36.24 | +0.06% | 1.23 | 4.59% |
| 2025-09-19 | 36.75 | 37.49 | 36.20 | 36.22 | -0.77% | 1.81 | 6.66% |
| 2025-09-18 | 35.42 | 38.35 | 35.42 | 36.50 | +2.73% | 2.31 | 8.49% |