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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.68 | 10.94 | 10.68 | 10.93 | +2.53% | 0.60 | 2.70% |
| 2025-06-23 | 10.27 | 10.67 | 10.25 | 10.66 | +2.50% | 0.45 | 2.10% |
| 2025-06-20 | 10.52 | 10.61 | 10.33 | 10.40 | -1.14% | 0.40 | 1.87% |
| 2025-06-19 | 10.81 | 10.89 | 10.46 | 10.52 | -2.41% | 0.47 | 2.17% |
| 2025-06-18 | 10.74 | 10.81 | 10.65 | 10.78 | -0.28% | 0.41 | 1.88% |
| 2025-06-17 | 10.95 | 10.98 | 10.70 | 10.81 | -1.64% | 0.53 | 2.39% |
| 2025-06-16 | 10.63 | 10.99 | 10.63 | 10.99 | +2.52% | 0.68 | 3.05% |
| 2025-06-13 | 10.97 | 10.97 | 10.66 | 10.72 | -1.92% | 0.58 | 2.66% |
| 2025-06-12 | 10.83 | 11.07 | 10.66 | 10.93 | +0.64% | 0.80 | 3.61% |
| 2025-06-11 | 10.73 | 11.02 | 10.71 | 10.86 | +1.59% | 0.72 | 3.28% |
| 2025-06-10 | 10.85 | 10.86 | 10.52 | 10.69 | -1.02% | 0.54 | 2.47% |
| 2025-06-09 | 10.72 | 10.82 | 10.67 | 10.80 | +1.12% | 0.42 | 1.93% |
| 2025-06-06 | 10.73 | 10.73 | 10.60 | 10.68 | -0.56% | 0.38 | 1.74% |
| 2025-06-05 | 10.63 | 10.77 | 10.55 | 10.74 | +1.23% | 0.53 | 2.44% |
| 2025-06-04 | 10.58 | 10.67 | 10.48 | 10.61 | +0.86% | 0.36 | 1.69% |
| 2025-06-03 | 10.31 | 10.64 | 10.28 | 10.52 | +1.45% | 0.44 | 2.04% |
| 2025-05-30 | 10.64 | 10.67 | 10.32 | 10.37 | -2.53% | 0.46 | 2.17% |
| 2025-05-29 | 10.32 | 10.69 | 10.28 | 10.64 | +3.19% | 0.68 | 3.16% |
| 2025-05-28 | 10.42 | 10.56 | 10.25 | 10.31 | -1.43% | 0.34 | 1.62% |
| 2025-05-27 | 10.49 | 10.49 | 10.36 | 10.46 | -0.47% | 0.31 | 1.44% |