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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.00 | 12.02 | 11.66 | 11.74 | -2.41% | 1.85 | 7.75% |
| 2025-07-21 | 11.92 | 12.22 | 11.82 | 12.03 | -0.41% | 2.43 | 9.93% |
| 2025-07-18 | 11.63 | 12.24 | 11.63 | 12.08 | +2.98% | 3.78 | 15.46% |
| 2025-07-17 | 11.48 | 11.75 | 11.43 | 11.73 | +1.30% | 2.12 | 9.00% |
| 2025-07-16 | 11.52 | 11.66 | 11.42 | 11.58 | +0.35% | 1.55 | 6.58% |
| 2025-07-15 | 11.68 | 11.77 | 11.36 | 11.54 | -1.95% | 1.99 | 8.50% |
| 2025-07-14 | 11.71 | 11.81 | 11.51 | 11.77 | -0.84% | 2.35 | 9.90% |
| 2025-07-11 | 11.75 | 12.03 | 11.70 | 11.87 | -3.50% | 5.08 | 21.09% |
| 2025-07-10 | 11.55 | 13.56 | 11.41 | 12.30 | +8.85% | 7.29 | 28.60% |
| 2025-07-09 | 11.15 | 11.46 | 11.13 | 11.30 | +1.53% | 1.49 | 6.47% |
| 2025-07-08 | 11.05 | 11.20 | 10.96 | 11.13 | +0.72% | 0.75 | 3.34% |
| 2025-07-07 | 10.75 | 11.12 | 10.75 | 11.05 | +1.84% | 0.71 | 3.17% |
| 2025-07-04 | 10.92 | 10.99 | 10.70 | 10.85 | -0.64% | 0.55 | 2.47% |
| 2025-07-03 | 10.87 | 10.99 | 10.85 | 10.92 | +0.46% | 0.43 | 1.95% |
| 2025-07-02 | 11.01 | 11.02 | 10.71 | 10.87 | -1.54% | 0.72 | 3.27% |
| 2025-07-01 | 11.09 | 11.40 | 10.90 | 11.04 | +0.27% | 1.18 | 5.23% |
| 2025-06-30 | 10.98 | 11.07 | 10.90 | 11.01 | +0.92% | 0.62 | 2.77% |
| 2025-06-27 | 10.94 | 11.06 | 10.88 | 10.91 | -0.27% | 0.56 | 2.50% |
| 2025-06-26 | 10.95 | 11.06 | 10.90 | 10.94 | -0.36% | 0.66 | 2.94% |
| 2025-06-25 | 10.93 | 11.00 | 10.81 | 10.98 | +0.46% | 0.59 | 2.66% |