直真科技（003007）历史行情

以下为直真科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	38.730	38.750	38.920	36.810	-0.020	-0.052%	1.56万	0.00亿	0.000%
2026-10-08	39.380	38.770	40.330	38.630	-0.620	-1.574%	1.22万	0.00亿	0.000%
2026-10-07	40.920	39.390	40.980	39.300	-1.160	-2.861%	121.12万	0.48亿	1.669%
2026-10-06	40.920	39.390	40.980	39.300	-1.160	-2.861%	121.12万	0.48亿	1.669%
2026-10-05	40.920	39.390	40.980	39.300	-1.160	-2.861%	121.12万	0.48亿	1.669%
2026-10-02	40.920	39.390	40.980	39.300	-1.160	-2.861%	121.12万	0.48亿	1.669%
2026-10-01	40.920	39.390	40.980	39.300	-1.160	-2.861%	121.12万	0.48亿	1.669%
2026-09-30	40.920	39.390	40.980	39.300	-1.160	-2.861%	1.21万	0.00亿	0.000%
2026-09-29	39.510	40.550	40.860	39.350	0.870	2.193%	1.48万	0.00亿	0.000%
2026-09-28	40.520	39.680	40.620	38.660	-1.080	-2.650%	1.95万	0.00亿	0.000%
2026-09-27	41.350	40.760	41.490	40.400	-0.020	-0.049%	145.45万	0.60亿	2.004%
2026-09-24	41.350	40.760	41.490	40.400	-0.020	-0.049%	1.45万	0.00亿	0.000%
2026-09-23	41.310	40.780	41.310	40.560	-0.650	-1.569%	1.27万	0.00亿	0.000%
2026-09-22	41.740	41.430	42.100	41.080	0.130	0.315%	2.03万	0.00亿	0.000%
2026-09-21	40.220	41.300	41.560	40.120	1.300	3.250%	1.94万	0.00亿	0.000%
2026-09-18	39.170	40.000	40.750	39.170	0.980	2.512%	2.01万	0.00亿	0.000%
2026-09-17	38.900	39.020	39.370	38.400	-0.100	-0.256%	1.35万	0.00亿	0.000%
2026-09-16	38.690	39.120	39.450	38.260	0.420	1.085%	1.32万	0.00亿	0.000%
2026-09-15	39.200	38.700	39.350	38.620	-0.720	-1.826%	1.29万	0.00亿	0.000%
2026-09-14	40.020	39.420	40.020	38.750	-0.630	-1.573%	2.56万	0.00亿	0.000%
2026-09-11	38.840	40.050	40.780	37.220	1.200	3.089%	3.49万	0.00亿	0.000%
2026-09-10	39.150	38.850	39.460	38.290	-0.190	-0.487%	1.29万	0.00亿	0.000%
2026-09-09	39.240	39.040	39.860	38.710	-0.150	-0.383%	1.29万	0.00亿	0.000%
2026-09-08	39.390	39.190	39.970	38.860	0.020	0.051%	1.60万	0.00亿	0.000%
2026-09-07	39.000	39.170	39.410	38.850	-0.030	-0.077%	1.44万	0.00亿	0.000%
2026-09-04	40.650	39.200	40.750	38.880	-0.860	-2.147%	1.98万	0.00亿	0.000%
2026-09-03	40.080	40.060	41.280	39.900	0.360	0.907%	2.31万	0.00亿	0.000%
2026-09-02	39.740	39.700	39.870	38.950	-0.280	-0.700%	1.33万	0.00亿	0.000%
2026-09-01	39.700	39.980	40.370	39.300	0.380	0.960%	1.87万	0.00亿	0.000%
2026-08-31	38.150	39.600	39.740	38.000	0.580	1.486%	1.87万	0.00亿	0.000%
2026-08-28	39.300	39.020	39.870	38.960	-0.200	-0.510%	1.91万	0.00亿	0.000%
2026-08-27	39.000	39.220	39.450	38.250	0.690	1.791%	1.50万	0.00亿	0.000%
2026-08-26	39.090	38.530	39.620	38.400	-0.630	-1.609%	1.47万	0.00亿	0.000%
2026-08-25	38.750	39.160	39.300	38.100	-0.180	-0.458%	2.77万	0.00亿	0.000%
2026-08-24	38.070	39.340	39.980	37.420	2.030	5.441%	4.21万	0.00亿	0.000%
2026-08-21	37.160	37.310	37.550	36.560	0.150	0.404%	1.28万	0.00亿	0.000%
2026-08-20	36.170	37.160	37.970	35.810	1.260	3.510%	2.15万	0.00亿	0.000%
2026-08-19	38.200	35.900	38.200	35.780	-2.600	-6.753%	3.08万	0.00亿	0.000%
2026-08-18	39.020	38.500	39.020	38.000	-0.710	-1.811%	1.66万	0.00亿	0.000%
2026-08-17	39.000	39.210	39.240	38.470	0.190	0.487%	1.46万	0.00亿	0.000%
2026-08-14	38.560	39.020	39.390	38.230	0.420	1.088%	1.81万	0.00亿	0.000%
2026-08-13	39.380	38.600	39.780	38.560	-0.440	-1.127%	2.31万	0.00亿	0.000%
2026-08-12	39.230	39.040	39.900	38.800	-0.060	-0.153%	1.95万	0.00亿	0.000%
2026-08-11	39.380	39.100	39.990	38.180	-0.500	-1.263%	3.07万	0.00亿	0.000%
2026-08-10	39.230	39.600	40.620	38.430	-0.300	-0.752%	6.14万	0.00亿	0.000%
2026-08-07	37.970	39.900	41.790	36.530	1.910	5.028%	7.85万	0.00亿	0.000%
2026-08-06	38.480	37.990	38.980	37.460	-0.780	-2.012%	2.85万	0.00亿	0.000%
2026-08-05	37.300	38.770	38.990	37.050	1.120	2.975%	3.57万	0.00亿	0.000%
2026-08-04	35.640	37.650	37.990	35.500	2.280	6.446%	4.30万	0.00亿	0.000%
2026-08-03	33.740	35.370	36.050	33.720	1.650	4.893%	3.01万	0.00亿	0.000%
2026-07-31	32.260	33.720	34.350	32.230	1.920	6.038%	2.59万	0.00亿	0.000%
2026-07-30	32.800	31.800	33.470	31.600	-1.290	-3.898%	1.64万	0.00亿	0.000%
2026-07-29	33.080	33.090	33.480	32.210	-0.120	-0.361%	1.65万	0.00亿	0.000%
2026-07-28	33.330	33.210	34.060	32.980	-0.110	-0.330%	1.52万	0.00亿	0.000%
2026-07-27	32.000	33.320	33.380	31.630	1.180	3.671%	1.50万	0.00亿	0.000%
2026-07-24	32.900	32.140	33.300	31.800	-1.440	-4.288%	1.55万	0.00亿	0.000%
2026-07-23	32.910	33.580	34.130	32.860	0.230	0.690%	1.87万	0.00亿	0.000%
2026-07-22	34.890	33.350	34.890	33.200	-0.040	-0.120%	2.62万	0.00亿	0.000%
2026-07-21	32.720	33.390	33.450	30.030	0.620	1.892%	2.63万	0.00亿	0.000%
2026-07-20	33.360	32.770	35.160	32.280	-0.100	-0.304%	2.37万	0.00亿	0.000%
2026-07-17	35.680	32.870	35.990	32.660	-3.400	-9.374%	2.44万	0.00亿	0.000%
2026-07-16	35.290	36.270	37.350	35.110	0.700	1.968%	2.47万	0.00亿	0.000%
2026-07-15	35.660	35.570	36.340	35.140	-0.090	-0.252%	1.71万	0.00亿	0.000%
2026-07-14	36.600	35.660	36.920	34.090	-0.930	-2.542%	2.75万	0.00亿	0.000%
2026-07-13	38.410	36.590	39.190	36.360	-2.210	-5.696%	2.78万	0.00亿	0.000%
2026-07-10	37.960	38.800	39.700	37.510	0.880	2.321%	3.30万	0.00亿	0.000%
2026-07-09	38.000	37.920	38.420	35.800	-0.540	-1.404%	3.01万	0.00亿	0.000%
2026-07-08	38.230	38.460	39.380	37.700	0.260	0.681%	2.79万	0.00亿	0.000%
2026-07-07	40.290	38.200	40.650	38.000	-2.350	-5.795%	2.25万	0.00亿	0.000%
2026-07-06	42.010	40.550	42.200	39.750	-0.890	-2.148%	2.39万	0.00亿	0.000%
2026-07-03	41.160	41.440	42.650	40.650	0.470	1.147%	3.62万	0.00亿	0.000%
2026-07-02	41.460	40.970	43.450	40.850	-0.390	-0.943%	6.57万	0.00亿	0.000%
2026-07-01	37.610	41.360	41.360	37.550	3.760	10.000%	4.89万	0.00亿	0.000%
2026-06-30	35.710	37.600	37.730	35.100	2.000	5.618%	2.77万	0.00亿	0.000%
2026-06-29	36.290	35.600	36.920	35.210	-0.750	-2.063%	2.06万	0.00亿	0.000%
2026-06-26	37.390	36.350	37.390	36.000	-1.080	-2.885%	2.27万	0.00亿	0.000%
2026-06-25	39.610	37.430	39.720	37.200	-2.090	-5.288%	3.22万	0.00亿	0.000%
2026-06-24	39.000	39.520	39.730	38.060	0.070	0.177%	2.05万	0.00亿	0.000%
2026-06-23	41.400	39.450	41.400	39.180	-1.950	-4.710%	2.62万	0.00亿	0.000%
2026-06-22	40.900	41.400	41.610	40.500	0.500	1.222%	3.19万	0.00亿	0.000%
2026-06-18	40.030	40.900	41.240	39.860	0.610	1.514%	2.52万	0.00亿	0.000%
2026-06-17	40.600	40.290	40.800	39.830	-0.670	-1.636%	2.52万	0.00亿	0.000%
2026-06-16	39.260	40.960	41.140	38.800	1.470	3.722%	3.29万	0.00亿	0.000%
2026-06-15	39.600	39.490	39.700	39.010	0.300	0.766%	2.15万	0.00亿	0.000%
2026-06-12	39.180	39.190	39.710	38.800	0.600	1.555%	1.68万	0.00亿	0.000%
2026-06-11	38.780	38.590	39.170	37.750	-0.790	-2.006%	2.04万	0.00亿	0.000%
2026-06-10	39.760	39.380	41.020	38.800	-0.700	-1.747%	2.50万	0.00亿	0.000%
2026-06-09	39.820	40.080	40.110	38.880	0.890	2.271%	2.22万	0.00亿	0.000%
2026-06-08	39.060	39.190	41.300	38.480	-1.210	-2.995%	2.92万	0.00亿	0.000%
2026-06-05	40.510	40.400	40.790	39.010	0.220	0.548%	2.76万	0.00亿	0.000%
2026-06-04	40.210	40.180	40.540	39.690	-0.560	-1.375%	2.18万	0.00亿	0.000%
2026-06-03	41.320	40.740	41.610	40.330	-0.570	-1.380%	2.55万	0.00亿	0.000%
2026-06-02	42.250	41.310	42.250	39.970	-0.940	-2.225%	3.20万	0.00亿	0.000%
2026-06-01	42.120	42.250	42.900	41.570	0.130	0.309%	2.60万	0.00亿	0.000%
2026-05-29	45.070	42.120	45.450	41.820	-2.570	-5.751%	4.12万	0.00亿	0.000%
2026-05-28	43.650	44.690	45.160	43.140	1.040	2.383%	3.83万	0.00亿	0.000%
2026-05-27	45.550	43.650	46.120	43.110	-2.310	-5.026%	5.85万	0.00亿	0.000%
2026-05-26	50.560	45.960	50.560	45.960	-5.110	-10.006%	7.18万	0.00亿	0.000%
2026-05-25	51.480	51.070	52.290	49.850	-1.540	-2.927%	7.88万	0.00亿	0.000%
2026-05-22	52.970	52.610	54.310	51.670	-1.700	-3.130%	12.15万	0.00亿	0.000%
2026-05-21	49.880	54.310	54.310	49.850	4.940	10.006%	10.06万	0.00亿	0.000%
2026-05-20	52.490	49.370	56.970	48.270	-4.270	-7.960%	12.40万	0.00亿	0.000%
2026-05-19	52.930	53.640	55.920	52.690	0.050	0.093%	8.22万	0.00亿	0.000%
2026-05-18	51.970	53.590	55.060	51.470	2.170	4.220%	9.17万	0.00亿	0.000%
2026-05-15	51.530	51.420	52.910	50.480	-0.100	-0.194%	6.78万	0.00亿	0.000%
2026-05-14	54.850	51.520	55.930	51.250	-2.220	-4.131%	10.74万	0.00亿	0.000%
2026-05-13	49.070	53.740	53.740	48.250	4.890	10.010%	8.23万	0.00亿	0.000%
2026-05-12	50.340	48.850	50.340	48.470	-1.620	-3.210%	5.92万	0.00亿	0.000%
2026-05-11	51.720	50.470	51.770	50.090	-1.230	-2.379%	6.81万	0.00亿	0.000%
2026-05-08	50.790	51.700	52.270	49.750	0.930	1.832%	9.46万	0.00亿	0.000%
2026-05-07	50.480	50.770	53.110	48.980	1.610	3.275%	13.93万	0.00亿	0.000%
2026-05-06	46.050	49.160	49.160	45.830	4.470	10.002%	10.12万	0.00亿	0.000%
2026-04-30	44.360	44.690	44.970	44.010	0.350	0.789%	3.09万	0.00亿	0.000%
2026-04-29	44.180	44.340	44.960	43.470	0.070	0.158%	3.30万	0.00亿	0.000%
2026-04-28	44.660	44.270	45.500	44.070	-0.730	-1.622%	3.99万	0.00亿	0.000%
2026-04-27	43.220	45.000	45.330	42.490	1.370	3.140%	5.87万	0.00亿	0.000%
2026-04-24	42.350	43.630	44.970	41.170	1.280	3.022%	4.61万	0.00亿	0.000%
2026-04-23	44.760	42.350	44.760	42.330	-2.750	-6.098%	4.97万	0.00亿	0.000%
2026-04-22	43.830	45.100	45.910	43.480	0.190	0.423%	4.90万	0.00亿	0.000%
2026-04-21	45.420	44.910	45.750	44.630	0.310	0.695%	5.20万	0.00亿	0.000%
2026-04-20	43.710	44.600	45.050	43.570	0.780	1.780%	4.62万	0.00亿	0.000%
2026-04-17	44.970	43.820	45.320	43.620	-1.690	-3.713%	5.78万	0.00亿	0.000%
2026-04-16	44.170	45.510	45.620	43.770	1.190	2.685%	8.12万	0.00亿	0.000%
2026-04-15	43.970	44.320	44.450	43.320	0.370	0.842%	5.24万	0.00亿	0.000%
2026-04-14	44.460	43.950	44.980	43.470	-0.170	-0.385%	6.19万	0.00亿	0.000%
2026-04-13	43.410	44.120	44.270	42.810	0.000	0.000%	5.78万	0.00亿	0.000%
2026-04-10	45.070	43.840	45.370	43.570	0.000	0.000%	7.55万	0.00亿	0.000%
2026-04-09	45.970	45.060	45.970	44.630	0.000	0.000%	9.43万	0.00亿	0.000%
2026-04-08	45.170	47.330	48.970	44.380	0.000	0.000%	15.35万	0.00亿	0.000%
2026-04-07	43.590	46.070	46.870	42.570	0.000	0.000%	13.34万	0.00亿	0.000%
2026-04-03	40.780	44.030	44.030	40.090	0.000	0.000%	6.10万	0.00亿	0.000%
2026-04-02	41.220	40.020	41.230	39.620	0.000	0.000%	1.76万	0.00亿	0.000%
2026-04-01	41.550	41.360	41.840	41.000	0.000	0.000%	1.52万	0.00亿	0.000%