直真科技(003007)股票信息
| 股票代码 | 003007 |
| 股票名称 | 直真科技 |
| 最新价/元 | 28.45 |
| 涨跌额/元 | 2.33 |
| 涨跌幅/% | 8.92 |
| 买入/元 | 28.44 |
| 卖出/元 | 28.45 |
| 昨收/元 | 26.12 |
| 今开/元 | 26.90 |
| 最高/元 | 28.67 |
| 最低/元 | 26.30 |
| 成交量/手 | 73271.86 |
| 成交额/万 | 20275.16 |
| 股净值/元 | 37.43 |
| 市净率 | 3.54 |
| 总市值/万 | 295880.00 |
| 流通值/万 | 210229.31 |
| 换手率/% | 9.92 |
| 入市日期 | 2020-09-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
直真科技(003007)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 26.90 | 28.45 | 2.33 | 8.92 | 73271.86 | 20275.16 | 9.92 |
| 2024-09-27 | 25.36 | 26.12 | 1.07 | 4.27 | 47200.50 | 12153.42 | 6.39 |
| 2024-09-26 | 24.69 | 25.05 | 0.29 | 1.17 | 32727.00 | 8119.01 | 4.43 |
| 2024-09-25 | 24.63 | 24.76 | 0.17 | 0.69 | 52773.26 | 13217.02 | 7.14 |
| 2024-09-24 | 24.21 | 24.59 | 0.39 | 1.61 | 31347.50 | 7625.35 | 4.24 |
| 2024-09-23 | 24.35 | 24.20 | 0.01 | 0.04 | 22765.76 | 5519.06 | 3.08 |
| 2024-09-20 | 24.00 | 24.19 | 0.31 | 1.30 | 27338.00 | 6596.96 | 3.70 |
| 2024-09-19 | 23.42 | 23.88 | 0.70 | 3.02 | 17641.00 | 4167.86 | 2.39 |
| 2024-09-18 | 23.39 | 23.18 | -0.21 | -0.90 | 15021.00 | 3474.63 | 2.03 |
| 2024-09-13 | 23.82 | 23.39 | -0.59 | -2.46 | 19072.00 | 4514.06 | 2.58 |
| 2024-09-12 | 24.34 | 23.98 | -0.16 | -0.66 | 22340.00 | 5385.47 | 3.02 |
| 2024-09-11 | 24.19 | 24.14 | -0.17 | -0.70 | 27897.40 | 6737.17 | 3.78 |
| 2024-09-10 | 23.51 | 24.31 | 0.75 | 3.18 | 41549.50 | 9998.58 | 5.62 |
| 2024-09-09 | 23.08 | 23.56 | 0.17 | 0.73 | 15765.00 | 3691.96 | 2.13 |
| 2024-09-06 | 23.97 | 23.39 | -0.57 | -2.38 | 19937.00 | 4706.20 | 2.70 |
| 2024-09-05 | 23.81 | 23.96 | -0.02 | -0.08 | 27881.00 | 6679.66 | 3.77 |
| 2024-09-04 | 23.56 | 23.98 | 0.38 | 1.61 | 44305.14 | 10655.75 | 6.00 |
| 2024-09-03 | 23.28 | 23.60 | 0.32 | 1.38 | 38401.00 | 9091.47 | 5.20 |
| 2024-09-02 | 24.13 | 23.28 | -0.90 | -3.72 | 52902.60 | 12506.82 | 7.16 |
| 2024-08-30 | 22.05 | 24.18 | 2.20 | 10.01 | 33540.60 | 7871.98 | 4.54 |
| 2024-08-29 | 21.01 | 21.98 | 0.81 | 3.83 | 21996.50 | 4761.69 | 2.98 |
| 2024-08-28 | 20.96 | 21.17 | 0.00 | 0.00 | 18618.00 | 3886.62 | 2.52 |
| 2024-08-27 | 21.70 | 21.17 | -0.63 | -2.89 | 9633.00 | 2064.66 | 1.31 |
| 2024-08-26 | 21.99 | 21.80 | -0.15 | -0.68 | 10546.00 | 2287.78 | 1.43 |
| 2024-08-23 | 21.46 | 21.95 | 0.32 | 1.48 | 11529.00 | 2504.20 | 1.57 |
| 2024-08-22 | 22.17 | 21.63 | -0.53 | -2.39 | 12265.00 | 2695.08 | 1.67 |
| 2024-08-21 | 22.21 | 22.16 | -0.22 | -0.98 | 7364.00 | 1643.39 | 1.00 |
| 2024-08-20 | 22.80 | 22.38 | -0.53 | -2.31 | 8261.00 | 1858.81 | 1.12 |
| 2024-08-19 | 22.70 | 22.91 | 0.07 | 0.31 | 9349.00 | 2145.06 | 1.27 |
| 2024-08-16 | 23.00 | 22.84 | 0.14 | 0.62 | 11273.00 | 2578.59 | 1.53 |
| 2024-08-15 | 22.65 | 22.70 | 0.06 | 0.27 | 15897.20 | 3602.10 | 2.16 |
| 2024-08-14 | 21.99 | 22.64 | 0.64 | 2.91 | 24022.00 | 5400.15 | 3.26 |
| 2024-08-13 | 22.52 | 22.00 | -0.33 | -1.48 | 15741.64 | 3464.48 | 2.14 |
| 2024-08-12 | 22.60 | 22.33 | -0.27 | -1.20 | 13578.60 | 3029.08 | 1.84 |
| 2024-08-09 | 23.05 | 22.60 | -0.34 | -1.48 | 13564.00 | 3098.57 | 1.84 |
| 2024-08-08 | 23.65 | 22.94 | -0.71 | -3.00 | 28665.50 | 6596.96 | 3.89 |
| 2024-08-07 | 23.03 | 23.65 | 0.62 | 2.69 | 39745.00 | 9522.07 | 5.40 |
| 2024-08-06 | 22.60 | 23.03 | 0.51 | 2.27 | 10377.00 | 2379.84 | 1.41 |
| 2024-08-05 | 23.65 | 22.52 | -1.21 | -5.10 | 13399.50 | 3110.68 | 1.82 |
| 2024-08-02 | 24.00 | 23.73 | -0.44 | -1.82 | 9610.00 | 2305.74 | 1.31 |
| 2024-08-01 | 24.09 | 24.17 | -0.05 | -0.21 | 11624.60 | 2813.69 | 1.58 |
| 2024-07-31 | 23.51 | 24.22 | 0.70 | 2.98 | 13538.00 | 3240.15 | 1.84 |
| 2024-07-30 | 23.25 | 23.52 | 0.20 | 0.86 | 9358.74 | 2191.71 | 1.27 |
| 2024-07-29 | 23.31 | 23.32 | 0.01 | 0.04 | 8450.00 | 1967.29 | 1.15 |
| 2024-07-26 | 22.83 | 23.31 | 0.48 | 2.10 | 10463.00 | 2428.94 | 1.42 |
| 2024-07-25 | 22.80 | 22.83 | -0.11 | -0.48 | 9676.00 | 2199.46 | 1.31 |
| 2024-07-24 | 23.15 | 22.94 | -0.19 | -0.82 | 13878.00 | 3194.93 | 1.89 |
| 2024-07-23 | 23.75 | 23.13 | -0.67 | -2.82 | 9836.50 | 2314.06 | 1.34 |
| 2024-07-22 | 23.50 | 23.80 | 0.53 | 2.28 | 13708.00 | 3259.14 | 1.86 |
| 2024-07-19 | 22.55 | 23.27 | 0.47 | 2.06 | 13251.00 | 3072.09 | 1.80 |
| 2024-07-18 | 22.78 | 22.80 | -0.21 | -0.91 | 12584.00 | 2830.18 | 1.71 |
| 2024-07-17 | 23.10 | 23.01 | -0.42 | -1.79 | 10824.00 | 2506.88 | 1.47 |
| 2024-07-16 | 23.30 | 23.43 | 0.01 | 0.04 | 8731.00 | 2038.70 | 1.19 |
| 2024-07-15 | 24.01 | 23.42 | -0.60 | -2.50 | 10337.00 | 2424.24 | 1.40 |
| 2024-07-12 | 24.30 | 24.02 | -0.32 | -1.32 | 9940.00 | 2397.92 | 1.35 |
| 2024-07-11 | 24.07 | 24.34 | 0.51 | 2.14 | 13399.50 | 3259.13 | 1.82 |
| 2024-07-10 | 23.80 | 23.83 | -0.04 | -0.17 | 12116.00 | 2904.27 | 1.65 |
| 2024-07-09 | 23.69 | 23.87 | 0.48 | 2.05 | 14575.50 | 3419.27 | 1.98 |
| 2024-07-08 | 24.52 | 23.39 | -1.07 | -4.37 | 14396.00 | 3410.19 | 1.96 |
| 2024-07-05 | 23.73 | 24.46 | 0.71 | 2.99 | 17920.52 | 4329.66 | 2.43 |
| 2024-07-04 | 24.64 | 23.75 | -0.96 | -3.89 | 18879.00 | 4558.66 | 2.56 |
| 2024-07-03 | 25.56 | 24.71 | -0.86 | -3.36 | 16037.42 | 4000.69 | 2.18 |
| 2024-07-02 | 24.80 | 25.57 | 0.63 | 2.53 | 20896.00 | 5335.86 | 2.84 |
| 2024-07-01 | 24.71 | 24.94 | -0.01 | -0.04 | 13039.00 | 3218.24 | 1.77 |
| 2024-06-28 | 24.59 | 24.95 | -0.32 | -1.27 | 17436.00 | 4384.32 | 2.37 |
| 2024-06-27 | 25.36 | 25.27 | -0.08 | -0.32 | 22415.50 | 5731.39 | 3.05 |
| 2024-06-26 | 23.96 | 25.35 | 1.16 | 4.80 | 17668.00 | 4368.41 | 2.40 |
| 2024-06-25 | 24.28 | 24.19 | -0.20 | -0.82 | 12746.12 | 3092.09 | 1.73 |
| 2024-06-24 | 25.35 | 24.39 | -1.26 | -4.91 | 17264.00 | 4257.03 | 2.35 |
| 2024-06-21 | 25.99 | 25.65 | -0.30 | -1.16 | 9641.50 | 2469.38 | 1.31 |
| 2024-06-20 | 27.06 | 25.95 | -1.08 | -4.00 | 17198.70 | 4541.65 | 2.34 |
| 2024-06-19 | 27.06 | 27.03 | -0.03 | -0.11 | 12288.02 | 3327.58 | 1.67 |
| 2024-06-18 | 26.57 | 27.06 | 0.66 | 2.50 | 15385.42 | 4135.96 | 2.09 |
| 2024-06-17 | 26.25 | 26.40 | -0.06 | -0.23 | 11091.50 | 2933.52 | 1.51 |
| 2024-06-14 | 26.04 | 26.46 | 0.26 | 0.99 | 12709.30 | 3344.92 | 1.73 |
| 2024-06-13 | 26.21 | 26.20 | -0.01 | -0.04 | 10965.50 | 2880.53 | 1.49 |
| 2024-06-12 | 25.61 | 26.21 | 0.55 | 2.14 | 13397.00 | 3508.15 | 1.82 |
| 2024-06-11 | 25.11 | 25.66 | 0.22 | 0.87 | 14060.40 | 3573.13 | 1.91 |
| 2024-06-07 | 25.59 | 25.44 | 0.64 | 2.58 | 16368.50 | 4150.54 | 2.22 |
| 2024-06-06 | 25.90 | 24.80 | -1.21 | -4.65 | 23696.06 | 5941.33 | 3.22 |
| 2024-06-05 | 26.35 | 26.01 | -0.44 | -1.66 | 11404.30 | 2991.65 | 1.55 |
| 2024-06-04 | 27.02 | 26.45 | -0.77 | -2.83 | 18291.00 | 4828.26 | 2.49 |
| 2024-06-03 | 27.30 | 27.22 | -0.08 | -0.29 | 13644.50 | 3716.39 | 1.85 |
| 2024-05-31 | 27.15 | 27.50 | 0.32 | 1.18 | 12140.00 | 3324.69 | 1.65 |
| 2024-05-30 | 27.21 | 27.18 | 0.01 | 0.04 | 11428.00 | 3107.63 | 1.55 |
| 2024-05-29 | 27.41 | 27.17 | 0.02 | 0.07 | 12393.50 | 3391.78 | 1.68 |
| 2024-05-28 | 27.26 | 27.15 | -0.37 | -1.34 | 12269.30 | 3339.03 | 1.67 |
| 2024-05-27 | 27.81 | 27.52 | -0.51 | -1.82 | 15515.00 | 4248.19 | 2.11 |
| 2024-05-24 | 28.14 | 28.03 | -0.24 | -0.85 | 11451.00 | 3232.75 | 1.56 |
| 2024-05-23 | 28.69 | 28.27 | -0.43 | -1.50 | 15874.80 | 4534.75 | 2.16 |
| 2024-05-22 | 28.54 | 28.70 | 0.15 | 0.53 | 13215.00 | 3776.31 | 1.80 |
| 2024-05-21 | 28.84 | 28.55 | -0.05 | -0.18 | 11702.00 | 3327.64 | 1.59 |
| 2024-05-20 | 28.66 | 28.60 | -0.05 | -0.18 | 14403.00 | 4126.43 | 1.96 |
| 2024-05-17 | 28.28 | 28.65 | 0.20 | 0.70 | 14543.00 | 4145.70 | 1.98 |
| 2024-05-16 | 28.25 | 28.45 | 0.20 | 0.71 | 14018.42 | 3991.14 | 1.90 |
| 2024-05-15 | 28.57 | 28.25 | -0.24 | -0.84 | 12849.90 | 3642.47 | 1.75 |
| 2024-05-14 | 27.77 | 28.49 | 0.73 | 2.63 | 18402.00 | 5201.08 | 2.50 |
| 2024-05-13 | 28.29 | 27.76 | -0.48 | -1.70 | 16603.30 | 4632.40 | 2.26 |
| 2024-05-10 | 29.15 | 28.24 | -0.76 | -2.62 | 19614.30 | 5565.21 | 2.66 |
| 2024-05-09 | 29.08 | 29.00 | -0.16 | -0.55 | 17968.00 | 5225.84 | 2.44 |
日K线
周K线
月K线
