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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.89 | 14.35 | 13.38 | 14.30 | +2.95% | 2.46 | 8.76% |
| 2026-04-20 | 13.84 | 14.04 | 13.74 | 13.89 | +0.65% | 0.92 | 3.24% |
| 2026-04-17 | 13.45 | 13.91 | 13.31 | 13.80 | +2.37% | 1.27 | 4.61% |
| 2026-04-16 | 13.04 | 13.50 | 13.02 | 13.48 | +3.45% | 1.07 | 3.95% |
| 2026-04-15 | 13.16 | 13.23 | 12.97 | 13.03 | -0.61% | 0.57 | 2.15% |
| 2026-04-14 | 13.45 | 13.51 | 13.02 | 13.11 | -1.80% | 0.85 | 3.15% |
| 2026-04-13 | 13.70 | 13.70 | 13.20 | 13.35 | -3.19% | 1.08 | 3.96% |
| 2026-04-10 | 13.60 | 13.97 | 13.52 | 13.79 | +1.40% | 1.21 | 4.34% |
| 2026-04-09 | 13.33 | 13.65 | 13.16 | 13.60 | +1.95% | 1.41 | 5.15% |
| 2026-04-08 | 13.11 | 13.40 | 12.97 | 13.34 | +3.33% | 1.36 | 5.04% |
| 2026-04-07 | 12.40 | 12.93 | 12.23 | 12.91 | +4.87% | 1.09 | 4.21% |
| 2026-04-03 | 12.75 | 12.78 | 12.19 | 12.31 | -2.92% | 0.73 | 2.91% |
| 2026-04-02 | 12.80 | 12.99 | 12.66 | 12.68 | -1.55% | 0.73 | 2.83% |
| 2026-04-01 | 12.85 | 12.96 | 12.60 | 12.88 | +2.06% | 1.03 | 4.00% |
| 2026-03-31 | 12.63 | 13.08 | 12.55 | 12.62 | +0.64% | 1.04 | 3.99% |
| 2026-03-30 | 12.32 | 12.57 | 12.19 | 12.54 | +0.32% | 0.75 | 2.96% |
| 2026-03-27 | 12.30 | 12.62 | 12.25 | 12.50 | +0.81% | 0.72 | 2.84% |
| 2026-03-26 | 12.67 | 12.83 | 12.28 | 12.40 | -2.13% | 0.65 | 2.58% |
| 2026-03-25 | 12.46 | 12.77 | 12.36 | 12.67 | +1.69% | 0.58 | 2.26% |
| 2026-03-24 | 12.20 | 12.46 | 12.07 | 12.46 | +4.27% | 0.92 | 3.69% |