方直科技 sz.300235
13.11
-3.10%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.60 | 13.75 | 13.08 | 13.11 | -3.10% | 0.98 | 3.64% |
| 2026-05-21 | 14.13 | 14.44 | 13.52 | 13.53 | -4.45% | 1.18 | 4.13% |
| 2026-05-20 | 13.61 | 14.42 | 13.41 | 14.16 | +3.06% | 1.65 | 5.82% |
| 2026-05-19 | 13.73 | 13.98 | 13.57 | 13.74 | +0.22% | 0.74 | 2.64% |
| 2026-05-18 | 14.03 | 14.04 | 13.63 | 13.71 | -1.86% | 0.93 | 3.32% |
| 2026-05-15 | 14.15 | 14.24 | 13.90 | 13.97 | -0.71% | 0.84 | 2.93% |
| 2026-05-14 | 14.65 | 14.69 | 14.06 | 14.07 | -4.80% | 1.45 | 5.02% |
| 2026-05-13 | 14.38 | 14.95 | 14.29 | 14.78 | +2.78% | 2.62 | 8.79% |
| 2026-05-12 | 14.21 | 14.67 | 13.89 | 14.38 | +0.91% | 1.87 | 6.46% |
| 2026-05-11 | 13.84 | 14.42 | 13.77 | 14.25 | +2.96% | 2.13 | 7.40% |
| 2026-05-08 | 13.73 | 14.00 | 13.43 | 13.84 | +0.44% | 1.18 | 4.20% |
| 2026-05-07 | 14.05 | 14.20 | 13.78 | 13.78 | -2.13% | 1.15 | 4.10% |
| 2026-05-06 | 14.09 | 14.58 | 13.98 | 14.08 | -0.07% | 1.39 | 4.83% |
| 2026-04-30 | 13.75 | 14.18 | 13.71 | 14.09 | +2.77% | 1.18 | 4.14% |
| 2026-04-29 | 13.70 | 13.90 | 13.63 | 13.71 | -0.29% | 0.84 | 3.02% |
| 2026-04-28 | 13.97 | 13.99 | 13.48 | 13.75 | -2.41% | 1.03 | 3.71% |
| 2026-04-27 | 13.93 | 14.10 | 13.78 | 14.09 | +0.50% | 0.62 | 2.20% |
| 2026-04-24 | 14.16 | 14.25 | 13.83 | 14.02 | -0.99% | 0.71 | 2.49% |
| 2026-04-23 | 14.43 | 14.60 | 14.06 | 14.16 | -1.32% | 0.98 | 3.38% |
| 2026-04-22 | 14.13 | 14.46 | 13.94 | 14.35 | +0.35% | 1.24 | 4.30% |