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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.60 | 16.96 | 16.17 | 16.40 | -1.86% | 1.58 | 4.73% |
| 2025-12-16 | 16.70 | 16.96 | 16.54 | 16.71 | -0.54% | 1.58 | 4.63% |
| 2025-12-15 | 16.60 | 16.96 | 16.44 | 16.80 | +0.54% | 1.42 | 4.18% |
| 2025-12-12 | 16.44 | 16.71 | 16.15 | 16.71 | +1.52% | 1.86 | 5.56% |
| 2025-12-11 | 16.57 | 16.58 | 16.20 | 16.46 | -0.96% | 1.55 | 4.66% |
| 2025-12-10 | 16.22 | 16.80 | 15.99 | 16.62 | +2.47% | 2.10 | 6.31% |
| 2025-12-09 | 16.61 | 16.91 | 16.13 | 16.22 | -2.82% | 2.12 | 6.34% |
| 2025-12-08 | 16.86 | 17.10 | 16.50 | 16.69 | -0.65% | 3.23 | 9.47% |
| 2025-12-05 | 16.31 | 17.02 | 16.22 | 16.80 | +3.00% | 3.57 | 10.49% |
| 2025-12-04 | 15.87 | 16.60 | 15.51 | 16.31 | +3.42% | 3.41 | 10.37% |
| 2025-12-03 | 15.71 | 15.96 | 15.33 | 15.77 | 0.00% | 1.46 | 4.57% |
| 2025-12-02 | 16.37 | 16.49 | 15.40 | 15.77 | -3.90% | 2.40 | 7.40% |
| 2025-12-01 | 16.45 | 16.70 | 16.30 | 16.41 | -1.20% | 2.01 | 6.00% |
| 2025-11-28 | 16.36 | 16.70 | 16.03 | 16.61 | +1.90% | 3.48 | 10.46% |
| 2025-11-27 | 16.16 | 16.44 | 15.50 | 16.30 | +1.56% | 2.59 | 7.93% |
| 2025-11-26 | 16.19 | 16.24 | 15.90 | 16.05 | -0.86% | 1.87 | 5.73% |
| 2025-11-25 | 16.20 | 16.45 | 15.85 | 16.19 | +0.25% | 3.39 | 10.34% |
| 2025-11-24 | 15.54 | 16.23 | 15.11 | 16.15 | +3.53% | 3.60 | 11.29% |
| 2025-11-21 | 15.15 | 15.62 | 14.78 | 15.60 | +2.09% | 3.16 | 10.23% |
| 2025-11-20 | 15.50 | 15.70 | 14.70 | 15.28 | -1.29% | 2.32 | 7.55% |