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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.92 | 15.04 | 14.75 | 14.75 | -1.67% | 0.84 | 2.75% |
| 2026-02-12 | 15.06 | 15.22 | 14.85 | 15.00 | -0.40% | 1.32 | 4.35% |
| 2026-02-11 | 15.38 | 15.45 | 14.98 | 15.06 | -1.57% | 0.87 | 2.83% |
| 2026-02-10 | 15.12 | 15.36 | 14.96 | 15.30 | +1.19% | 1.64 | 5.31% |
| 2026-02-09 | 14.49 | 15.15 | 14.40 | 15.12 | +5.22% | 1.97 | 6.54% |
| 2026-02-06 | 14.26 | 14.46 | 13.95 | 14.37 | +0.56% | 0.89 | 3.08% |
| 2026-02-05 | 14.20 | 14.48 | 14.02 | 14.29 | +0.14% | 0.81 | 2.80% |
| 2026-02-04 | 14.49 | 14.58 | 14.13 | 14.27 | -1.04% | 0.95 | 3.27% |
| 2026-02-03 | 14.57 | 14.58 | 14.28 | 14.42 | +0.07% | 1.11 | 3.79% |
| 2026-02-02 | 14.69 | 14.73 | 14.40 | 14.41 | -2.50% | 0.66 | 2.24% |
| 2026-01-30 | 15.00 | 15.00 | 14.55 | 14.78 | -2.44% | 1.22 | 4.07% |
| 2026-01-29 | 14.98 | 15.50 | 14.80 | 15.15 | +0.07% | 1.49 | 4.82% |
| 2026-01-28 | 15.10 | 15.28 | 14.95 | 15.14 | -0.07% | 1.06 | 3.48% |
| 2026-01-27 | 15.12 | 15.15 | 14.65 | 15.15 | -0.66% | 1.45 | 4.79% |
| 2026-01-26 | 15.48 | 15.50 | 14.90 | 15.25 | -1.55% | 1.25 | 4.05% |
| 2026-01-23 | 15.45 | 15.70 | 15.18 | 15.49 | -0.06% | 1.85 | 5.96% |
| 2026-01-22 | 15.38 | 15.81 | 14.33 | 15.50 | +0.19% | 2.59 | 8.40% |
| 2026-01-21 | 17.12 | 17.56 | 15.33 | 15.47 | -10.37% | 3.57 | 10.69% |
| 2026-01-20 | 17.46 | 17.75 | 16.93 | 17.26 | -0.80% | 1.36 | 3.88% |
| 2026-01-19 | 16.85 | 17.71 | 16.71 | 17.40 | +2.41% | 2.05 | 5.84% |