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
2025-12-16	32.08	31.57	-0.64	-1.99%	31.46	32.45	14793	4705	2.06%
2025-12-15	32.86	32.21	-0.67	-2.04%	32.21	33.05	17296	5630	2.34%
2025-12-12	32.80	32.88	0.04	0.12%	32.69	33.25	13539	4466	1.83%
2025-12-11	33.55	32.84	-0.71	-2.12%	32.77	33.55	19999	6603	2.70%
2025-12-10	33.80	33.55	-0.39	-1.15%	33.27	33.81	16797	5628	2.27%
2025-12-09	33.90	33.94	-0.24	-0.70%	33.89	34.46	16081	5480	2.17%
2025-12-08	33.54	34.18	0.65	1.94%	33.54	34.28	21737	7407	2.93%
2025-12-05	33.28	33.53	0.25	0.75%	32.86	33.73	21408	7137	2.89%
2025-12-04	34.04	33.28	-0.84	-2.46%	32.74	34.17	33109	11017	4.47%
2025-12-03	35.74	34.12	-1.59	-4.45%	33.87	35.97	41661	14337	5.62%
2025-12-02	36.10	35.71	-0.70	-1.92%	35.60	36.60	27237	9784	3.68%
2025-12-01	36.24	36.41	0.16	0.44%	35.87	36.59	30691	11131	4.14%
2025-11-28	35.68	36.25	0.52	1.46%	35.36	37.20	37914	13684	5.12%
2025-11-27	36.76	35.73	-1.02	-2.78%	35.61	36.96	53877	19420	7.27%
2025-11-26	37.60	36.75	-1.38	-3.62%	36.61	38.01	58766	21845	7.93%
2025-11-25	37.88	38.13	-0.72	-1.85%	37.65	38.83	85878	32759	11.59%
2025-11-24	37.43	38.85	1.58	4.24%	36.43	38.92	105643	40062	14.26%
2025-11-21	36.08	37.27	0.55	1.50%	36.01	39.00	86161	32202	11.63%
2025-11-20	37.79	36.72	-1.65	-4.30%	36.62	38.34	69288	25797	9.35%
2025-11-19	37.49	38.37	0.59	1.56%	36.51	38.37	98615	36961	13.31%
2025-11-18	37.90	37.78	1.07	2.91%	37.00	40.32	157688	60534	21.29%
2025-11-17	34.89	36.71	3.34	10.01%	34.34	36.71	42854	15426	5.79%
2025-11-14	33.50	33.37	-0.19	-0.57%	33.27	33.72	8474	2843	1.14%
2025-11-13	33.52	33.56	0.23	0.69%	32.98	33.60	9630	3204	1.30%
2025-11-12	33.89	33.33	-0.61	-1.80%	33.19	34.08	10702	3586	1.44%
2025-11-11	34.14	33.94	0.07	0.21%	33.85	34.30	10002	3404	1.35%
2025-11-10	34.21	33.87	-0.27	-0.79%	33.85	34.44	13772	4688	1.86%
2025-11-07	34.75	34.14	-0.61	-1.76%	33.88	35.49	25311	8708	3.42%
2025-11-06	34.67	34.75	0.07	0.20%	34.45	34.87	9152	3173	1.24%
2025-11-05	34.55	34.68	-0.22	-0.63%	34.41	35.13	10767	3746	1.45%
2025-11-04	35.08	34.90	-0.37	-1.05%	34.70	35.50	10088	3522	1.36%
2025-11-03	35.15	35.27	0.29	0.83%	34.94	35.44	12323	4346	1.66%
2025-10-31	34.63	34.98	0.59	1.72%	34.40	35.26	14092	4923	1.90%
2025-10-30	34.70	34.39	-0.38	-1.09%	34.34	34.86	12499	4319	1.69%
2025-10-29	35.14	34.77	-0.53	-1.50%	34.55	35.22	16163	5624	2.18%
2025-10-28	34.73	35.30	0.30	0.86%	34.51	35.67	20750	7336	2.80%
2025-10-27	34.98	35.00	0.00	0.00%	34.50	35.17	14460	5038	1.95%
2025-10-24	34.29	35.00	0.71	2.07%	34.17	35.03	16488	5742	2.23%
2025-10-23	34.25	34.29	0.12	0.35%	33.80	34.34	9023	3071	1.22%
2025-10-22	34.00	34.17	-0.04	-0.12%	33.87	34.44	8924	3050	1.20%
2025-10-21	33.95	34.21	0.26	0.77%	33.61	34.25	12155	4129	1.64%
2025-10-20	33.21	33.95	1.15	3.51%	33.21	34.25	17907	6050	2.42%
2025-10-17	33.79	32.80	-0.85	-2.53%	32.80	34.11	12993	4336	1.75%
2025-10-16	34.06	33.65	-0.54	-1.58%	33.59	34.21	13455	4545	1.82%
2025-10-15	33.40	34.19	0.79	2.37%	33.08	34.29	16884	5733	2.28%
2025-10-14	35.21	33.40	-1.79	-5.09%	33.25	35.21	26410	9020	3.57%
2025-10-13	33.18	35.19	1.36	4.02%	32.15	35.77	38239	13235	5.16%
2025-10-10	34.01	33.83	-0.45	-1.31%	33.70	34.20	16065	5439	2.17%
2025-10-09	34.54	34.28	-0.14	-0.41%	33.71	34.83	17214	5918	2.32%
2025-09-30	35.16	34.42	-0.07	-0.20%	34.35	35.44	15162	5262	2.05%
2025-09-29	34.40	34.49	0.09	0.26%	33.99	34.78	16086	5542	2.17%
2025-09-26	35.02	34.40	-0.80	-2.27%	34.36	35.07	20818	7215	2.81%
2025-09-25	35.63	35.20	-0.43	-1.21%	35.19	36.10	22628	8063	3.06%
2025-09-24	35.53	35.63	0.05	0.14%	35.01	35.86	19006	6752	2.57%
2025-09-23	36.24	35.58	-0.66	-1.82%	34.66	36.24	29808	10504	4.02%
2025-09-22	36.00	36.24	0.02	0.06%	35.72	36.61	33987	12270	4.59%
2025-09-19	36.75	36.22	-0.28	-0.77%	36.20	37.49	49340	18142	6.66%
2025-09-18	35.42	36.50	0.97	2.73%	35.42	38.35	62888	23142	8.49%
2025-09-17	35.32	35.53	0.13	0.37%	35.13	36.14	25647	9141	3.46%
2025-09-16	34.84	35.40	0.56	1.61%	34.65	35.55	23143	8138	3.12%
2025-09-15	35.01	34.84	-0.20	-0.57%	34.50	35.15	16667	5795	2.25%
2025-09-12	35.25	35.04	-0.27	-0.76%	34.88	35.65	22818	8038	3.08%
2025-09-11	34.09	35.31	1.23	3.61%	34.09	35.36	35840	12492	4.84%
2025-09-10	34.02	34.08	0.29	0.86%	33.74	34.71	19752	6750	2.67%
2025-09-09	34.49	33.79	-0.97	-2.79%	33.60	34.53	23214	7902	3.13%
2025-09-08	33.90	34.76	0.72	2.12%	33.90	34.92	23488	8086	3.17%