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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.48 | 13.68 | 13.13 | 13.64 | +0.22% | 2.91 | 10.71% |
| 2025-08-18 | 13.12 | 13.75 | 12.98 | 13.61 | +3.66% | 3.67 | 13.46% |
| 2025-08-15 | 12.60 | 13.37 | 12.49 | 13.13 | +4.12% | 3.40 | 12.93% |
| 2025-08-14 | 12.44 | 12.78 | 12.43 | 12.61 | +1.69% | 2.37 | 9.24% |
| 2025-08-13 | 12.52 | 12.55 | 12.35 | 12.40 | -0.64% | 1.20 | 4.77% |
| 2025-08-12 | 12.59 | 12.68 | 12.35 | 12.48 | -0.48% | 1.34 | 5.28% |
| 2025-08-11 | 12.27 | 12.56 | 12.27 | 12.54 | +1.87% | 1.42 | 5.59% |
| 2025-08-08 | 12.74 | 12.90 | 12.31 | 12.31 | -4.28% | 2.01 | 7.95% |
| 2025-08-07 | 12.68 | 12.96 | 12.63 | 12.86 | +0.23% | 2.32 | 8.92% |
| 2025-08-06 | 12.97 | 12.99 | 12.59 | 12.83 | -2.36% | 3.03 | 11.66% |
| 2025-08-05 | 13.79 | 13.95 | 13.08 | 13.14 | -3.03% | 3.52 | 13.06% |
| 2025-08-04 | 13.01 | 13.59 | 12.96 | 13.55 | +2.65% | 4.02 | 14.90% |
| 2025-08-01 | 12.54 | 13.50 | 12.46 | 13.20 | +4.93% | 4.39 | 16.74% |
| 2025-07-31 | 12.51 | 13.06 | 12.38 | 12.58 | -1.64% | 3.12 | 12.13% |
| 2025-07-30 | 12.65 | 13.28 | 12.45 | 12.79 | -0.70% | 3.47 | 13.39% |
| 2025-07-29 | 12.30 | 12.99 | 12.16 | 12.88 | +4.46% | 4.14 | 16.05% |
| 2025-07-28 | 12.43 | 12.51 | 12.17 | 12.33 | -0.80% | 1.99 | 7.98% |
| 2025-07-25 | 11.77 | 12.64 | 11.77 | 12.43 | +5.34% | 4.09 | 16.40% |
| 2025-07-24 | 11.73 | 11.87 | 11.72 | 11.80 | -1.01% | 1.40 | 5.82% |
| 2025-07-23 | 11.66 | 12.06 | 11.53 | 11.92 | +1.53% | 2.07 | 8.67% |