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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 35.32 | 36.14 | 35.13 | 35.53 | +0.37% | 0.91 | 3.46% |
| 2025-09-16 | 34.84 | 35.55 | 34.65 | 35.40 | +1.61% | 0.81 | 3.12% |
| 2025-09-15 | 35.01 | 35.15 | 34.50 | 34.84 | -0.57% | 0.58 | 2.25% |
| 2025-09-12 | 35.25 | 35.65 | 34.88 | 35.04 | -0.76% | 0.80 | 3.08% |
| 2025-09-11 | 34.09 | 35.36 | 34.09 | 35.31 | +3.61% | 1.25 | 4.84% |
| 2025-09-10 | 34.02 | 34.71 | 33.74 | 34.08 | +0.86% | 0.68 | 2.67% |
| 2025-09-09 | 34.49 | 34.53 | 33.60 | 33.79 | -2.79% | 0.79 | 3.13% |
| 2025-09-08 | 33.90 | 34.92 | 33.90 | 34.76 | +2.12% | 0.81 | 3.17% |
| 2025-09-05 | 33.70 | 34.08 | 33.30 | 34.04 | +1.86% | 0.72 | 2.88% |
| 2025-09-04 | 34.30 | 34.45 | 32.91 | 33.42 | -1.47% | 0.99 | 3.96% |
| 2025-09-03 | 35.01 | 35.50 | 33.86 | 33.92 | -3.36% | 1.03 | 4.01% |
| 2025-09-02 | 36.53 | 36.83 | 34.75 | 35.10 | -4.70% | 1.66 | 6.35% |
| 2025-09-01 | 36.79 | 38.18 | 36.07 | 36.83 | +0.33% | 1.39 | 5.04% |
| 2025-08-29 | 37.58 | 37.60 | 36.69 | 36.71 | -2.83% | 1.47 | 5.38% |
| 2025-08-28 | 38.00 | 38.28 | 36.01 | 37.78 | -1.56% | 2.63 | 9.53% |
| 2025-08-27 | 40.01 | 40.30 | 38.20 | 38.38 | -4.05% | 3.08 | 10.60% |
| 2025-08-26 | 38.69 | 41.66 | 38.50 | 40.00 | +4.14% | 4.20 | 14.11% |
| 2025-08-25 | 38.28 | 39.00 | 38.10 | 38.41 | +0.18% | 1.75 | 6.14% |
| 2025-08-22 | 38.10 | 38.78 | 37.20 | 38.34 | +0.63% | 1.91 | 6.73% |
| 2025-08-21 | 38.06 | 39.24 | 38.01 | 38.10 | -0.60% | 1.50 | 5.26% |