直真科技 (003007) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	32.90	32.14	-1.44	-4.29%	31.80	33.30	15455	5018	2.13%
2026-07-23	32.91	33.58	0.23	0.69%	32.86	34.13	18719	6282	2.58%
2026-07-22	34.89	33.35	-0.04	-0.12%	33.20	34.89	26203	8851	3.61%
2026-07-21	32.72	33.39	0.62	1.89%	30.03	33.45	26250	8407	3.62%
2026-07-20	33.36	32.77	-0.10	-0.30%	32.28	35.16	23749	7971	3.27%
2026-07-17	35.68	32.87	-3.40	-9.37%	32.66	35.99	24376	8310	3.36%
2026-07-16	35.29	36.27	0.70	1.97%	35.11	37.35	24691	8986	3.40%
2026-07-15	35.66	35.57	-0.09	-0.25%	35.14	36.34	17086	6095	2.35%
2026-07-14	36.60	35.66	-0.93	-2.54%	34.09	36.92	27505	9677	3.79%
2026-07-13	38.41	36.59	-2.21	-5.70%	36.36	39.19	27812	10429	3.83%
2026-07-10	37.96	38.80	0.88	2.32%	37.51	39.70	32978	12815	4.54%
2026-07-09	38.00	37.92	-0.54	-1.40%	35.80	38.42	30067	11217	4.14%
2026-07-08	38.23	38.46	0.26	0.68%	37.70	39.38	27935	10753	3.85%
2026-07-07	40.29	38.20	-2.35	-5.80%	38.00	40.65	22462	8751	3.09%
2026-07-06	42.01	40.55	-0.89	-2.15%	39.75	42.20	23895	9722	3.29%
2026-07-03	41.16	41.44	0.47	1.15%	40.65	42.65	36160	14955	4.98%
2026-07-02	41.46	40.97	-0.39	-0.94%	40.85	43.45	65737	27778	9.06%
2026-07-01	37.61	41.36	3.76	10.00%	37.55	41.36	48939	19740	6.74%
2026-06-30	35.71	37.60	2.00	5.62%	35.10	37.73	27702	10185	3.82%
2026-06-29	36.29	35.60	-0.75	-2.06%	35.21	36.92	20622	7417	2.84%
2026-06-26	37.39	36.35	-1.08	-2.89%	36.00	37.39	22670	8294	3.12%
2026-06-25	39.61	37.43	-2.09	-5.29%	37.20	39.72	32192	12171	4.43%
2026-06-24	39.00	39.52	0.07	0.18%	38.06	39.73	20511	7996	2.83%
2026-06-23	41.40	39.45	-1.95	-4.71%	39.18	41.40	26171	10470	3.61%
2026-06-22	40.90	41.40	0.50	1.22%	40.50	41.61	31872	13087	4.39%
2026-06-18	40.03	40.90	0.61	1.51%	39.86	41.24	25189	10251	3.47%
2026-06-17	40.60	40.29	-0.67	-1.64%	39.83	40.80	25212	10136	3.47%
2026-06-16	39.26	40.96	1.47	3.72%	38.80	41.14	32920	13174	4.54%
2026-06-15	39.60	39.49	0.30	0.77%	39.01	39.70	21471	8447	2.96%
2026-06-12	39.18	39.19	0.60	1.55%	38.80	39.71	16842	6614	2.32%
2026-06-11	38.78	38.59	-0.79	-2.01%	37.75	39.17	20371	7834	2.81%
2026-06-10	39.76	39.38	-0.70	-1.75%	38.80	41.02	25037	9951	3.45%
2026-06-09	39.82	40.08	0.89	2.27%	38.88	40.11	22197	8806	3.06%
2026-06-08	39.06	39.19	-1.21	-3.00%	38.48	41.30	29164	11564	4.02%
2026-06-05	40.51	40.40	0.22	0.55%	39.01	40.79	27603	11030	3.80%
2026-06-04	40.21	40.18	-0.56	-1.37%	39.69	40.54	21754	8706	3.00%
2026-06-03	41.32	40.74	-0.57	-1.38%	40.33	41.61	25539	10483	3.52%
2026-06-02	42.28	41.34	-0.94	-2.22%	40.00	42.28	32030	13109	4.41%
2026-06-01	42.15	42.28	0.13	0.31%	41.60	42.93	25987	11013	3.58%
2026-05-29	45.10	42.15	-2.57	-5.75%	41.85	45.48	41239	17750	5.68%
2026-05-28	43.68	44.72	1.04	2.38%	43.17	45.19	38258	17070	5.27%
2026-05-27	45.58	43.68	-2.31	-5.02%	43.14	46.15	58538	25983	8.06%
2026-05-26	50.59	45.99	-5.11	-10.00%	45.99	50.59	71775	33734	9.89%
2026-05-25	51.51	51.10	-1.54	-2.93%	49.88	52.32	78822	39934	10.86%
2026-05-22	53.00	52.64	-1.70	-3.13%	51.70	54.34	121542	63986	16.74%
2026-05-21	49.91	54.34	4.94	10.00%	49.88	54.34	100601	53161	13.86%
2026-05-20	52.52	49.40	-4.27	-7.96%	48.30	57.00	123952	64034	17.08%
2026-05-19	52.96	53.67	0.05	0.09%	52.72	55.95	82217	44412	11.33%
2026-05-18	52.00	53.62	2.17	4.22%	51.50	55.09	91660	48916	12.63%
2026-05-15	51.56	51.45	-0.10	-0.19%	50.51	52.94	67791	35035	9.34%
2026-05-14	54.88	51.55	-2.22	-4.13%	51.28	55.96	107443	56837	14.80%
2026-05-13	49.10	53.77	4.89	10.00%	48.28	53.77	82329	42115	11.34%
2026-05-12	50.37	48.88	-1.62	-3.21%	48.50	50.37	59199	29076	8.16%
2026-05-11	51.75	50.50	-1.23	-2.38%	50.12	51.80	68072	34429	9.38%
2026-05-08	50.82	51.73	0.93	1.83%	49.78	52.30	94564	48360	13.03%
2026-05-07	50.51	50.80	1.61	3.27%	49.01	53.14	139269	70726	19.19%
2026-05-06	46.08	49.19	4.47	10.00%	45.86	49.19	101158	48453	13.94%
2026-04-30	44.39	44.72	0.35	0.79%	44.04	45.00	30854	13795	4.25%
2026-04-29	44.21	44.37	0.07	0.16%	43.50	44.99	33041	14638	4.60%
2026-04-28	44.69	44.30	-0.73	-1.62%	44.10	45.53	39872	17894	5.55%
2026-04-27	43.25	45.03	1.37	3.14%	42.52	45.36	58715	26233	8.17%
2026-04-24	42.38	43.66	1.28	3.02%	41.20	45.00	46070	19824	6.41%
2026-04-23	44.79	42.38	-2.75	-6.09%	42.36	44.79	49666	21601	6.91%
2026-04-22	43.86	45.13	0.19	0.42%	43.51	45.94	48963	21846	6.81%
2026-04-21	45.45	44.94	0.31	0.69%	44.66	45.78	52035	23502	7.24%
2026-04-20	43.74	44.63	0.78	1.78%	43.60	45.08	46162	20490	6.42%