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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.54 | 15.85 | 15.11 | 15.48 | -1.34% | 2.58 | 8.27% |
| 2025-11-18 | 15.10 | 16.03 | 14.92 | 15.69 | +3.84% | 4.54 | 14.34% |
| 2025-11-17 | 14.35 | 15.20 | 14.18 | 15.11 | +7.01% | 4.77 | 15.97% |
| 2025-11-14 | 14.25 | 14.41 | 13.74 | 14.12 | -1.60% | 3.29 | 11.55% |
| 2025-11-13 | 14.20 | 14.59 | 14.15 | 14.35 | +1.06% | 3.31 | 11.38% |
| 2025-11-12 | 16.40 | 16.40 | 14.12 | 14.20 | -14.25% | 5.53 | 18.42% |
| 2025-11-11 | 18.85 | 19.01 | 15.62 | 16.56 | -9.06% | 6.53 | 19.13% |
| 2025-11-10 | 17.50 | 18.28 | 17.09 | 18.21 | +3.29% | 3.91 | 10.86% |
| 2025-11-07 | 17.53 | 18.08 | 17.30 | 17.63 | +2.03% | 4.63 | 12.93% |
| 2025-11-06 | 18.54 | 18.77 | 17.28 | 17.28 | -5.78% | 5.63 | 15.51% |
| 2025-11-05 | 17.61 | 18.88 | 17.50 | 18.34 | +3.56% | 7.70 | 20.96% |
| 2025-11-04 | 16.90 | 17.88 | 16.88 | 17.71 | -1.01% | 5.88 | 16.71% |
| 2025-11-03 | 17.90 | 18.13 | 17.36 | 17.89 | +0.34% | 6.17 | 17.09% |
| 2025-10-31 | 16.87 | 18.77 | 16.56 | 17.83 | +7.54% | 8.36 | 23.27% |
| 2025-10-30 | 16.28 | 16.94 | 16.01 | 16.58 | +1.22% | 5.82 | 17.45% |
| 2025-10-29 | 15.80 | 16.99 | 15.60 | 16.38 | +4.26% | 8.00 | 24.04% |
| 2025-10-28 | 14.35 | 16.66 | 14.10 | 15.71 | +8.72% | 7.95 | 25.41% |
| 2025-10-27 | 14.72 | 15.14 | 14.28 | 14.45 | -1.83% | 5.57 | 18.72% |
| 2025-10-24 | 14.11 | 15.07 | 14.04 | 14.72 | +0.75% | 5.68 | 19.18% |
| 2025-10-23 | 14.04 | 14.66 | 13.84 | 14.61 | +6.02% | 6.46 | 22.28% |