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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.77 | 18.04 | 16.96 | 16.99 | -5.30% | 2.42 | 6.85% |
| 2026-01-15 | 17.79 | 18.00 | 17.17 | 17.94 | -0.83% | 2.92 | 8.18% |
| 2026-01-14 | 17.50 | 18.26 | 17.18 | 18.09 | +2.96% | 4.30 | 11.95% |
| 2026-01-13 | 18.30 | 18.38 | 17.24 | 17.57 | -2.93% | 4.36 | 12.09% |
| 2026-01-12 | 17.52 | 18.25 | 17.39 | 18.10 | +4.32% | 4.25 | 11.68% |
| 2026-01-09 | 17.05 | 17.52 | 16.80 | 17.35 | +1.70% | 3.59 | 10.28% |
| 2026-01-08 | 16.58 | 17.57 | 16.45 | 17.06 | +2.90% | 3.56 | 10.31% |
| 2026-01-07 | 16.08 | 16.87 | 15.91 | 16.58 | +3.62% | 3.67 | 10.99% |
| 2026-01-06 | 16.13 | 16.30 | 16.00 | 16.00 | -1.05% | 1.55 | 4.76% |
| 2026-01-05 | 16.21 | 16.38 | 16.01 | 16.17 | -0.86% | 1.23 | 3.74% |
| 2025-12-31 | 16.37 | 16.60 | 16.05 | 16.31 | +1.49% | 1.66 | 5.01% |
| 2025-12-30 | 16.20 | 16.29 | 15.80 | 16.07 | -0.80% | 1.33 | 4.08% |
| 2025-12-29 | 16.55 | 16.84 | 16.18 | 16.20 | -2.47% | 1.52 | 4.58% |
| 2025-12-26 | 16.61 | 16.93 | 16.38 | 16.61 | -0.12% | 2.48 | 7.34% |
| 2025-12-25 | 16.30 | 16.72 | 16.26 | 16.63 | +2.02% | 2.59 | 7.71% |
| 2025-12-24 | 16.00 | 16.35 | 15.80 | 16.30 | +1.94% | 2.07 | 6.32% |
| 2025-12-23 | 16.28 | 16.49 | 15.99 | 15.99 | -2.68% | 1.28 | 3.91% |
| 2025-12-22 | 16.78 | 16.79 | 16.31 | 16.43 | -2.55% | 2.02 | 6.02% |
| 2025-12-19 | 16.75 | 17.26 | 16.57 | 16.86 | +3.95% | 4.72 | 13.73% |
| 2025-12-18 | 16.37 | 16.37 | 15.72 | 16.22 | -1.10% | 1.97 | 6.06% |