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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.17 | 10.69 | 10.17 | 10.51 | +3.43% | 0.57 | 2.68% |
| 2025-05-23 | 10.36 | 10.52 | 10.16 | 10.16 | -2.30% | 0.41 | 1.96% |
| 2025-05-22 | 10.42 | 10.65 | 10.34 | 10.40 | -1.42% | 0.40 | 1.86% |
| 2025-05-21 | 10.66 | 10.66 | 10.43 | 10.55 | -0.94% | 0.36 | 1.66% |
| 2025-05-20 | 10.53 | 10.71 | 10.47 | 10.65 | +0.75% | 0.45 | 2.07% |
| 2025-05-19 | 10.38 | 10.60 | 10.28 | 10.57 | +1.73% | 0.49 | 2.29% |
| 2025-05-16 | 10.33 | 10.46 | 10.26 | 10.39 | +0.58% | 0.43 | 2.03% |
| 2025-05-15 | 10.55 | 10.59 | 10.31 | 10.33 | -1.89% | 0.50 | 2.35% |
| 2025-05-14 | 10.46 | 10.64 | 10.41 | 10.53 | -1.12% | 0.85 | 3.95% |
| 2025-05-13 | 10.75 | 10.92 | 10.58 | 10.65 | 0.00% | 0.88 | 4.02% |
| 2025-05-12 | 10.61 | 10.66 | 10.49 | 10.65 | +1.62% | 0.44 | 2.02% |
| 2025-05-09 | 10.65 | 10.72 | 10.47 | 10.48 | -2.05% | 0.51 | 2.35% |
| 2025-05-08 | 10.48 | 10.73 | 10.44 | 10.70 | +1.80% | 0.64 | 2.93% |
| 2025-05-07 | 10.83 | 10.86 | 10.42 | 10.51 | -1.22% | 0.70 | 3.25% |
| 2025-05-06 | 10.41 | 10.66 | 10.33 | 10.64 | +3.59% | 0.75 | 3.47% |