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
2026-05-07	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%
2026-04-17	45.00	43.85	-1.69	-3.71%	43.65	45.35	57829	25624	8.04%
2026-04-16	44.20	45.54	1.19	2.68%	43.80	45.65	81203	36581	11.30%
2026-04-15	44.00	44.35	0.37	0.84%	43.35	44.48	52404	22991	7.29%
2026-04-14	44.49	43.98	-0.17	-0.39%	43.50	45.01	61946	27439	8.62%
2026-04-13	43.44	44.15	0.28	0.64%	42.84	44.30	57782	25272	8.04%
2026-04-10	45.10	43.87	-1.22	-2.71%	43.60	45.40	75460	33391	10.50%
2026-04-09	46.00	45.09	-2.27	-4.79%	44.66	46.00	94300	42678	13.12%
2026-04-08	45.20	47.36	1.26	2.73%	44.41	49.00	153534	71361	21.36%
2026-04-07	43.62	46.10	2.04	4.63%	42.60	46.90	133380	59761	18.55%
2026-04-03	40.81	44.06	4.01	10.01%	40.12	44.06	60955	26229	8.48%
2026-04-02	41.25	40.05	-1.34	-3.24%	39.65	41.26	17637	7114	2.45%
2026-04-01	41.58	41.39	0.76	1.87%	41.03	41.87	15171	6283	2.11%
2026-03-31	41.79	40.63	-0.99	-2.38%	40.61	42.24	16608	6862	2.31%
2026-03-30	40.21	41.62	0.75	1.84%	39.68	41.65	21787	8943	3.03%
2026-03-27	39.58	40.87	0.39	0.96%	39.55	41.21	17555	7125	2.44%
2026-03-26	42.32	40.48	-1.82	-4.30%	40.32	42.32	27988	11496	3.89%
2026-03-25	40.48	42.30	1.86	4.60%	40.46	42.93	38062	16081	5.29%
2026-03-24	39.79	40.44	1.62	4.17%	38.44	40.50	28487	11270	3.96%
2026-03-23	39.89	38.82	-2.18	-5.32%	38.38	40.98	42866	17013	5.96%
2026-03-20	44.29	41.00	-3.23	-7.30%	40.97	44.58	51162	21556	7.12%
2026-03-19	44.19	44.23	-1.17	-2.58%	43.95	45.40	30767	13685	4.28%
2026-03-18	43.43	45.40	1.90	4.37%	42.99	45.41	45249	20088	6.29%
2026-03-17	43.36	43.50	0.32	0.74%	42.95	45.04	44467	19593	6.19%
2026-03-16	42.75	43.18	0.43	1.01%	42.21	43.50	33005	14159	4.59%
2026-03-13	44.18	42.75	-1.55	-3.50%	42.66	44.41	36872	15902	5.13%
2026-03-12	45.69	44.30	-1.42	-3.11%	44.12	46.18	32250	14474	4.49%
2026-03-11	46.86	45.72	-1.22	-2.60%	45.51	47.37	49405	22827	6.87%
2026-03-10	46.04	46.94	1.31	2.87%	45.72	48.86	70003	33053	9.74%
2026-03-09	44.00	45.63	0.98	2.19%	41.60	45.78	52684	23209	7.33%
2026-03-06	43.31	44.65	1.02	2.34%	43.12	44.80	37032	16354	5.15%
2026-03-05	44.84	43.63	-0.30	-0.68%	43.10	44.84	42190	18462	5.87%
2026-03-04	43.78	43.93	-0.22	-0.50%	43.70	45.08	41612	18422	5.79%
2026-03-03	47.24	44.15	-2.15	-4.64%	44.04	47.94	67737	31070	9.42%
2026-03-02	45.76	46.30	-0.72	-1.53%	45.76	48.00	79791	37381	11.10%
2026-02-27	45.60	47.02	1.25	2.73%	44.91	48.53	91060	42844	12.67%
2026-02-26	44.42	45.77	1.63	3.69%	44.19	46.92	66123	30285	9.20%
2026-02-25	44.62	44.14	-0.31	-0.70%	43.71	45.00	30808	13571	4.29%
2026-02-24	45.00	44.45	-0.79	-1.75%	43.41	45.59	38274	16978	5.32%
2026-02-13	45.67	45.24	-0.33	-0.72%	44.96	46.43	42515	19347	5.91%
2026-02-12	45.56	45.57	0.95	2.13%	45.08	46.69	62756	28707	8.73%
2026-02-11	44.66	44.62	-0.20	-0.45%	44.50	45.50	34763	15637	4.84%
2026-02-10	45.14	44.82	-0.61	-1.34%	44.04	45.68	43244	19434	6.02%
2026-02-09	44.95	45.43	2.25	5.21%	44.11	45.55	52367	23531	7.28%
2026-02-06	43.15	43.18	-0.58	-1.33%	42.72	44.15	28374	12341	3.95%
2026-02-05	44.31	43.76	-0.41	-0.93%	43.35	44.58	33634	14754	4.68%
2026-02-04	44.88	44.17	-0.97	-2.15%	43.56	45.12	46016	20358	6.40%
2026-02-03	44.11	45.14	1.85	4.27%	43.80	45.20	52326	23297	7.28%
2026-02-02	43.98	43.29	-0.87	-1.97%	43.28	44.85	44725	19719	6.22%
2026-01-30	43.64	44.16	-0.20	-0.45%	43.43	45.16	57315	25389	7.97%
2026-01-29	43.39	44.36	0.07	0.16%	42.80	46.58	84907	38303	11.81%
2026-01-28	45.52	44.29	-0.81	-1.80%	44.16	46.61	73239	33178	10.19%