直真科技

sz003007 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

37.94

涨跌幅

-3.07%

成交量

1,036,300 股

成交额

39,778,756 元

换手率

1.43%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	39.14	37.94	39.33	37.80	-3.07%	1,036,300	39,778,756	1.43
2026-10-13	38.14	39.14	39.63	37.68	+0.75%	1,698,300	65,886,388	2.34
2026-10-12	38.50	38.85	39.59	38.28	+0.26%	1,648,400	64,299,184	2.27
2026-10-09	38.73	38.75	38.92	36.81	-0.05%	1,555,600	58,952,048	2.14
2026-10-08	39.38	38.77	40.33	38.63	-1.57%	1,220,600	47,913,428	1.68
2026-09-30	40.92	39.39	40.98	39.30	-2.86%	1,211,200	48,214,136	1.67
2026-09-29	39.51	40.55	40.86	39.35	+2.19%	1,481,300	59,768,988	2.04
2026-09-28	40.52	39.68	40.62	38.66	-2.65%	1,953,700	77,392,080	2.69
2026-09-24	41.35	40.76	41.49	40.40	-0.05%	1,454,500	59,583,104	2.00
2026-09-23	41.31	40.78	41.31	40.56	-1.57%	1,267,400	51,795,272	1.75
2026-09-22	41.74	41.43	42.10	41.08	+0.31%	2,033,400	84,412,064	2.80
2026-09-21	40.22	41.30	41.56	40.12	+3.25%	1,943,800	79,959,216	2.68
2026-09-18	39.17	40.00	40.75	39.17	+2.51%	2,014,500	80,668,592	2.78
2026-09-17	38.90	39.02	39.37	38.40	-0.26%	1,345,100	52,279,388	1.85
2026-09-16	38.69	39.12	39.45	38.26	+1.09%	1,324,500	51,615,588	1.82
2026-09-15	39.20	38.70	39.35	38.62	-1.83%	1,288,100	50,146,104	1.77
2026-09-14	40.02	39.42	40.02	38.75	-1.57%	2,556,400	100,515,936	3.52
2026-09-11	38.84	40.05	40.78	37.22	+3.09%	3,487,700	135,534,704	4.80
2026-09-10	39.15	38.85	39.46	38.29	-0.49%	1,293,900	50,351,700	1.78
2026-09-09	39.24	39.04	39.86	38.71	-0.38%	1,294,900	50,708,264	1.78
2026-09-08	39.39	39.19	39.97	38.86	+0.05%	1,595,600	62,871,056	2.20
2026-09-07	39.00	39.17	39.41	38.85	-0.08%	1,437,800	56,291,872	1.98
2026-09-04	40.65	39.20	40.75	38.88	-2.15%	1,977,800	78,514,976	2.72
2026-09-03	40.08	40.06	41.28	39.90	+0.91%	2,307,100	93,331,224	3.18
2026-09-02	39.74	39.70	39.87	38.95	-0.70%	1,325,300	52,279,484	1.83
2026-09-01	39.70	39.98	40.37	39.30	+0.96%	1,870,100	74,853,680	2.58
2026-08-31	38.15	39.60	39.74	38.00	+1.49%	1,870,800	73,130,272	2.58
2026-08-28	39.30	39.02	39.87	38.96	-0.51%	1,908,100	75,089,864	2.63
2026-08-27	39.00	39.22	39.45	38.25	+1.79%	1,501,300	58,550,824	2.07
2026-08-26	39.09	38.53	39.62	38.40	-1.61%	1,474,300	57,147,264	2.03

需要全历史数据与程序化访问？查看直真科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz003007 获取全部历史日线。