直真科技

003007
🏛️ 中国 →
34.49
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 27.95 29.58 27.66 27.97 12.4M
2022-12-29 26.71 29.10 26.56 28.40 14.2M
2022-12-28 26.82 28.16 25.77 27.53 12.4M
2022-12-27 27.00 27.47 25.89 26.82 9.3M
2022-12-26 27.28 27.76 26.75 27.74 11.3M
2022-12-23 25.06 27.50 23.71 26.54 14.3M
2022-12-22 26.69 26.70 24.70 25.10 9.5M
2022-12-21 26.13 27.80 26.12 26.68 9.5M
2022-12-20 27.82 28.86 26.40 26.49 12.9M
2022-12-19 26.50 29.99 25.52 28.65 18.8M
2022-12-16 25.16 28.08 24.90 27.40 18.7M
2022-12-15 24.70 26.26 24.28 25.53 10.3M
2022-12-14 23.87 26.47 23.70 25.32 10.0M
2022-12-13 25.50 25.73 24.01 24.06 5.6M
2022-12-12 24.27 25.19 24.27 25.07 5.6M
2022-12-09 24.30 24.61 24.14 24.27 2.8M
2022-12-08 24.74 24.85 24.25 24.41 3.3M
2022-12-07 24.99 25.10 24.32 24.60 3.4M
2022-12-06 25.30 25.30 24.40 24.85 4.6M
2022-12-05 25.70 25.70 24.81 25.18 4.5M
2022-12-02 25.40 25.78 25.24 25.61 6.3M
2022-12-01 25.15 26.17 24.83 25.75 9.5M
2022-11-30 24.69 25.15 24.20 25.13 6.1M
2022-11-29 24.57 24.88 24.40 24.75 3.9M
2022-11-28 24.05 24.87 24.00 24.56 3.8M
2022-11-25 24.77 24.99 24.20 24.25 4.0M
2022-11-24 24.61 25.13 24.59 24.80 4.2M
2022-11-23 25.12 25.24 24.10 24.66 5.0M
2022-11-22 25.61 25.89 24.66 24.94 6.6M
2022-11-21 25.00 25.94 25.00 25.93 6.4M
2022-11-18 27.00 27.21 25.05 25.25 9.9M
2022-11-17 26.54 27.35 26.01 27.31 10.5M
2022-11-16 26.08 26.67 25.85 26.39 7.8M
2022-11-15 25.81 26.74 25.81 26.24 8.8M
2022-11-14 26.53 26.94 25.58 25.94 11.1M
2022-11-11 28.83 29.64 27.37 27.50 15.0M
2022-11-10 27.46 29.80 27.25 29.28 16.8M
2022-11-09 27.50 28.80 26.82 28.31 14.5M
2022-11-08 28.24 28.63 27.11 27.80 14.9M
2022-11-07 29.30 31.23 28.50 28.55 18.6M
2022-11-04 29.37 32.50 29.37 30.50 22.6M
2022-11-03 32.63 32.63 32.63 32.63 2.7M
2022-11-02 36.26 36.26 30.81 36.26 27.7M
2022-11-01 32.96 32.96 32.96 32.96 1.2M
2022-10-31 29.96 29.96 29.96 29.96 1.3M
2022-10-28 26.00 27.24 25.59 27.24 9.0M
2022-10-27 24.76 24.76 24.76 24.76 1.9M
2022-10-26 19.51 22.51 19.51 22.51 12.1M
2022-10-25 22.79 24.24 20.46 20.46 16.9M
2022-10-24 20.49 22.73 20.40 22.73 15.6M
2022-10-21 19.45 21.08 19.45 20.66 6.7M
2022-10-20 20.30 21.50 20.04 21.38 8.0M
2022-10-19 20.30 21.58 19.81 20.95 8.4M
2022-10-18 20.30 20.40 19.82 20.33 5.1M
2022-10-17 19.60 20.40 19.51 20.11 5.9M
2022-10-14 19.51 20.87 19.40 19.90 7.9M
2022-10-13 19.30 20.20 19.01 19.84 8.8M
2022-10-12 18.61 19.90 18.60 19.30 8.4M
2022-10-11 17.03 18.54 16.83 18.54 2.0M
2022-10-10 17.13 17.22 16.70 16.85 1.3M
2022-09-30 17.40 17.58 17.05 17.14 1.0M
2022-09-29 17.74 17.99 17.19 17.27 1.7M
2022-09-28 18.06 18.14 17.58 17.60 1.8M
2022-09-27 17.15 18.10 17.15 18.06 2.6M
2022-09-26 17.89 17.97 17.12 17.15 2.1M
2022-09-23 18.71 18.98 17.88 17.89 2.7M
2022-09-22 18.20 19.90 18.13 18.79 3.0M
2022-09-21 17.90 18.46 17.76 18.35 1.7M
2022-09-20 17.84 18.34 17.65 18.04 1.6M
2022-09-19 18.64 18.64 17.69 17.84 2.1M
2022-09-16 18.58 19.27 18.36 18.40 2.3M
2022-09-15 18.92 19.17 18.35 18.63 1.4M
2022-09-14 18.99 18.99 18.48 18.91 1.5M
2022-09-13 18.86 19.47 18.78 19.15 1.6M
2022-09-09 19.25 19.25 18.84 18.86 1.3M
2022-09-08 19.30 19.30 18.76 19.15 2.1M
2022-09-07 19.20 19.36 19.02 19.33 1.6M
2022-09-06 19.46 19.47 19.03 19.18 1.9M
2022-09-05 19.85 20.10 19.20 19.30 2.3M
2022-09-02 18.84 20.25 18.84 19.67 4.5M
2022-09-01 18.98 19.19 18.66 18.72 2.0M
2022-08-31 19.30 19.30 18.71 18.80 2.1M
2022-08-30 18.99 19.28 18.80 19.04 2.2M
2022-08-29 18.26 19.10 17.75 18.94 3.0M
2022-08-26 19.08 19.67 18.27 18.30 3.7M
2022-08-25 20.25 20.37 18.81 19.21 4.7M
2022-08-24 19.87 20.93 19.53 20.43 5.6M
2022-08-23 20.00 20.37 19.79 19.88 2.2M
2022-08-22 19.86 20.26 19.27 20.15 2.8M
2022-08-19 20.33 20.53 19.98 19.98 2.9M
2022-08-18 20.24 20.77 20.03 20.33 4.0M
2022-08-17 20.72 20.81 20.00 20.42 4.3M
2022-08-16 21.12 21.25 20.50 20.72 4.6M
2022-08-15 21.00 21.27 20.57 21.06 5.3M
2022-08-12 20.47 21.98 20.40 21.41 10.8M
2022-08-11 20.78 20.88 20.44 20.51 4.2M
2022-08-10 20.40 20.95 19.92 20.75 6.6M
2022-08-09 20.33 20.73 20.20 20.45 4.9M
2022-08-08 20.14 20.88 20.02 20.58 7.8M
2022-08-05 21.36 21.58 20.11 20.46 15.3M
2022-08-04 18.75 20.56 18.75 20.56 3.2M
2022-08-03 18.43 19.09 18.43 18.69 2.6M
2022-08-02 19.16 19.19 17.88 18.40 2.8M
2022-08-01 19.05 19.42 18.88 19.35 2.2M
2022-07-29 19.50 19.50 19.01 19.07 1.8M
2022-07-28 19.29 19.59 19.25 19.42 2.8M
2022-07-27 19.10 19.47 18.93 19.27 2.9M
2022-07-26 18.63 19.10 18.46 19.08 2.5M
2022-07-25 18.80 18.95 18.53 18.56 1.4M
2022-07-22 18.96 19.27 18.53 18.60 2.0M
2022-07-21 18.82 19.23 18.81 18.97 3.3M
2022-07-20 18.99 19.02 18.63 18.88 2.4M
2022-07-19 18.60 18.87 18.34 18.80 2.9M
2022-07-18 17.78 18.47 17.73 18.40 2.8M
2022-07-15 18.14 18.60 17.56 17.88 2.7M
2022-07-14 18.35 18.52 18.02 18.15 2.4M
2022-07-13 18.34 18.69 18.24 18.58 2.3M
2022-07-12 18.15 18.50 17.88 18.34 2.0M
2022-07-11 18.26 18.38 17.99 18.23 1.7M
2022-07-08 18.21 18.61 18.18 18.25 2.4M
2022-07-07 18.70 18.79 18.20 18.22 2.7M
2022-07-06 18.56 18.76 18.37 18.71 1.9M
2022-07-05 19.12 19.20 18.33 18.57 3.4M
2022-07-04 19.00 19.36 18.70 19.20 2.6M
2022-07-01 19.49 19.58 19.01 19.03 3.1M
2022-06-30 19.53 19.72 19.25 19.37 3.7M
2022-06-29 19.87 20.19 19.51 19.56 4.6M
2022-06-28 20.16 20.19 19.56 19.96 5.4M
2022-06-27 19.56 20.86 19.36 20.33 9.8M
2022-06-24 19.22 19.76 19.22 19.29 3.6M
2022-06-23 19.55 19.79 18.98 19.32 3.7M
2022-06-22 19.69 19.77 19.08 19.08 3.5M
2022-06-21 19.35 19.99 19.14 19.79 5.0M
2022-06-20 19.14 19.69 18.95 19.47 4.3M
2022-06-17 19.57 19.68 18.89 19.15 6.1M
2022-06-16 18.88 20.33 18.75 19.87 9.5M
2022-06-15 18.49 19.24 18.49 18.78 4.7M
2022-06-14 18.75 18.75 17.85 18.54 4.3M
2022-06-13 18.43 19.11 18.31 18.90 3.5M
2022-06-10 18.50 18.95 18.50 18.68 3.1M
2022-06-09 19.51 19.51 18.81 18.81 4.9M
2022-06-08 19.46 19.85 18.79 19.78 7.1M
2022-06-07 19.76 19.81 18.94 19.49 3.8M
2022-06-06 19.38 20.05 19.33 19.81 3.7M
2022-06-02 19.55 19.66 19.10 19.34 2.9M
2022-06-01 19.48 19.97 19.30 19.60 3.9M
2022-05-31 19.76 19.79 19.08 19.49 4.1M
2022-05-30 19.70 20.49 19.47 19.76 5.2M
2022-05-27 20.20 20.54 19.57 19.99 5.5M
2022-05-26 20.15 20.20 19.32 19.90 4.5M
2022-05-25 19.86 20.31 19.78 20.11 4.7M
2022-05-24 21.65 21.87 19.83 19.88 8.8M
2022-05-23 21.62 22.37 21.62 21.92 6.4M
2022-05-20 22.45 22.59 21.56 21.82 8.5M
2022-05-19 23.21 23.60 22.01 22.56 11.8M
2022-05-18 21.84 23.21 21.84 23.21 3.2M
2022-05-17 21.18 21.40 20.43 21.10 6.0M
2022-05-16 20.65 21.64 20.59 21.37 7.8M
2022-05-13 20.88 21.18 20.46 20.76 5.2M
2022-05-12 20.47 21.47 20.37 20.88 7.3M
2022-05-11 20.77 21.98 20.45 20.47 9.5M
2022-05-10 20.55 21.50 20.34 20.97 9.4M
2022-05-09 21.29 22.04 20.77 21.17 15.2M
2022-05-06 18.36 20.69 18.10 20.69 9.0M
2022-05-05 18.02 19.21 17.50 18.81 6.3M
2022-04-29 17.90 18.63 17.69 18.28 6.5M
2022-04-28 18.93 18.95 17.32 17.53 7.2M
2022-04-27 17.18 18.90 17.02 18.77 8.6M
2022-04-26 18.30 19.16 18.09 18.09 7.6M
2022-04-25 20.90 20.90 20.10 20.10 5.2M
2022-04-22 24.30 24.30 22.33 22.33 7.9M
2022-04-21 25.60 26.47 24.81 24.81 11.6M
2022-04-20 26.85 28.46 26.40 27.57 15.0M
2022-04-19 26.80 27.42 25.40 26.05 11.8M
2022-04-18 27.49 28.50 26.42 27.43 15.6M
2022-04-15 27.94 30.24 26.60 29.36 24.1M
2022-04-14 24.99 27.49 24.94 27.49 7.0M
2022-04-13 26.50 26.70 24.54 24.99 13.6M
2022-04-12 24.66 27.25 24.32 27.25 15.7M
2022-04-11 24.18 25.35 23.75 24.77 9.5M
2022-04-08 24.72 25.45 23.58 24.00 9.1M
2022-04-07 25.30 25.81 24.15 24.69 11.8M
2022-04-06 23.34 25.71 23.20 25.71 11.3M
2022-04-01 24.62 24.70 22.90 23.37 7.5M
2022-03-31 24.01 25.18 23.83 25.02 8.5M
2022-03-30 24.21 24.76 23.76 24.48 6.2M
2022-03-29 24.04 24.11 23.45 24.10 5.0M
2022-03-28 23.30 24.48 23.15 23.82 5.5M
2022-03-25 25.28 25.58 24.05 24.07 7.9M
2022-03-24 24.50 26.55 24.02 25.87 11.4M
2022-03-23 25.50 26.20 24.75 24.90 9.5M
2022-03-22 26.62 27.65 25.86 26.22 9.6M
2022-03-21 26.70 27.50 26.20 26.80 10.3M
2022-03-18 29.20 29.85 27.60 27.75 12.9M
2022-03-17 28.61 32.30 27.88 30.33 19.5M
2022-03-16 27.65 30.40 27.27 29.41 18.9M
2022-03-15 27.60 29.98 25.41 28.11 21.0M
2022-03-14 25.67 28.23 24.98 28.23 18.9M
2022-03-11 24.95 26.68 24.51 25.66 12.2M
2022-03-10 27.50 27.50 25.90 26.04 15.6M
2022-03-09 24.97 28.85 24.00 28.02 18.3M
2022-03-08 28.41 29.35 26.11 26.23 14.1M
2022-03-07 28.29 30.00 27.89 27.92 15.3M
2022-03-04 34.00 34.00 30.99 30.99 15.7M
2022-03-03 31.30 34.43 30.34 34.43 21.8M
2022-03-02 29.43 33.60 28.85 31.30 19.7M
2022-03-01 36.69 37.43 32.06 32.06 17.4M
2022-02-28 29.60 35.62 29.21 35.62 23.5M
2022-02-25 32.38 32.38 29.40 32.38 17.2M
2022-02-24 29.44 29.44 28.00 29.44 16.3M
2022-02-23 26.76 26.76 26.76 26.76 3.3M
2022-02-22 23.48 24.33 22.21 24.33 17.0M
2022-02-21 22.12 22.12 22.12 22.12 1.2M
2022-02-18 18.79 20.11 18.61 20.11 2.9M
2022-02-17 18.47 18.93 18.23 18.28 1.7M
2022-02-16 18.79 18.95 18.43 18.59 1.8M
2022-02-15 18.62 19.17 18.36 18.74 2.2M
2022-02-14 18.39 19.05 18.08 18.62 2.7M
2022-02-11 18.77 18.95 18.30 18.56 2.5M
2022-02-10 18.50 19.18 18.49 18.77 3.5M
2022-02-09 17.87 19.16 17.42 19.16 3.0M
2022-02-08 16.84 17.55 16.63 17.42 1.1M
2022-02-07 17.08 17.24 16.76 16.90 0.7M
2022-01-28 16.47 16.99 16.47 16.61 1.0M
2022-01-27 17.25 17.45 16.38 16.40 1.5M
2022-01-26 17.02 17.86 17.00 17.69 1.2M
2022-01-25 18.15 18.39 17.00 17.09 1.8M
2022-01-24 18.53 18.98 18.10 18.14 1.3M
2022-01-21 18.51 18.92 18.43 18.52 1.4M
2022-01-20 19.03 19.12 18.47 18.61 1.6M
2022-01-19 18.40 19.18 18.31 19.14 2.1M
2022-01-18 18.90 18.90 18.50 18.61 1.6M
2022-01-17 18.28 18.88 18.19 18.77 1.9M
2022-01-14 18.37 18.56 18.15 18.17 0.9M
2022-01-13 18.34 18.55 18.24 18.45 1.2M
2022-01-12 18.08 18.35 18.02 18.31 0.9M
2022-01-11 18.19 18.43 18.03 18.07 0.9M
2022-01-10 18.16 18.60 17.70 18.30 1.7M
2022-01-07 18.30 19.89 18.16 18.31 2.7M
2022-01-06 17.90 18.25 17.90 18.15 0.7M
2022-01-05 18.33 18.42 17.86 18.05 0.8M
2022-01-04 18.00 18.48 17.92 18.33 1.1M