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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.52 | 12.52 | 11.88 | 11.95 | -5.46% | 0.73 | 2.94% |
| 2026-03-20 | 13.06 | 13.15 | 12.60 | 12.64 | -2.39% | 0.99 | 3.80% |
| 2026-03-19 | 12.90 | 13.19 | 12.75 | 12.95 | -0.46% | 1.02 | 3.84% |
| 2026-03-18 | 12.88 | 13.07 | 12.78 | 13.01 | +1.88% | 0.72 | 2.74% |
| 2026-03-17 | 13.13 | 13.28 | 12.75 | 12.77 | -2.82% | 0.51 | 1.94% |
| 2026-03-16 | 13.12 | 13.21 | 12.88 | 13.14 | +0.31% | 0.58 | 2.19% |
| 2026-03-13 | 13.20 | 13.36 | 13.05 | 13.10 | -0.76% | 0.63 | 2.36% |
| 2026-03-12 | 13.16 | 13.26 | 13.08 | 13.20 | +0.53% | 0.60 | 2.25% |
| 2026-03-11 | 13.31 | 13.39 | 13.10 | 13.13 | -1.28% | 0.64 | 2.39% |
| 2026-03-10 | 13.25 | 13.48 | 13.20 | 13.30 | +1.45% | 0.73 | 2.71% |
| 2026-03-09 | 13.00 | 13.20 | 12.86 | 13.11 | -0.91% | 0.70 | 2.63% |
| 2026-03-06 | 13.05 | 13.30 | 12.95 | 13.23 | +1.22% | 0.68 | 2.54% |
| 2026-03-05 | 13.23 | 13.50 | 13.05 | 13.07 | 0.00% | 0.70 | 2.61% |
| 2026-03-04 | 12.97 | 13.30 | 12.86 | 13.07 | -0.15% | 0.76 | 2.84% |
| 2026-03-03 | 13.95 | 14.08 | 13.05 | 13.09 | -5.62% | 1.03 | 3.74% |
| 2026-03-02 | 14.12 | 14.34 | 13.70 | 13.87 | -3.01% | 1.02 | 3.60% |
| 2026-02-27 | 14.24 | 14.34 | 14.14 | 14.30 | +0.49% | 0.80 | 2.79% |
| 2026-02-26 | 14.74 | 14.78 | 14.15 | 14.23 | -3.39% | 1.13 | 3.87% |
| 2026-02-25 | 14.76 | 14.82 | 14.65 | 14.73 | -0.20% | 0.84 | 2.80% |
| 2026-02-24 | 14.90 | 15.12 | 14.64 | 14.76 | +0.07% | 0.90 | 3.01% |