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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.20 | 15.68 | 13.12 | 13.78 | +5.19% | 6.67 | 23.23% |
| 2025-10-21 | 12.96 | 13.25 | 12.79 | 13.10 | +0.69% | 1.86 | 7.02% |
| 2025-10-20 | 12.92 | 13.06 | 12.76 | 13.01 | +0.70% | 1.70 | 6.46% |
| 2025-10-17 | 12.81 | 13.13 | 12.68 | 12.92 | +1.33% | 2.09 | 7.98% |
| 2025-10-16 | 12.90 | 13.04 | 12.70 | 12.75 | -0.86% | 1.54 | 5.90% |
| 2025-10-15 | 12.21 | 13.00 | 12.07 | 12.86 | +6.28% | 2.97 | 11.47% |
| 2025-10-14 | 12.26 | 12.45 | 12.09 | 12.10 | -1.39% | 0.68 | 2.71% |
| 2025-10-13 | 11.54 | 12.40 | 11.48 | 12.27 | +0.49% | 0.87 | 3.54% |
| 2025-10-10 | 12.33 | 12.33 | 12.08 | 12.21 | -1.29% | 0.69 | 2.79% |
| 2025-10-09 | 12.59 | 12.67 | 12.33 | 12.37 | -1.75% | 1.04 | 4.14% |
| 2025-09-30 | 12.45 | 12.59 | 12.21 | 12.59 | +2.11% | 1.20 | 4.75% |
| 2025-09-29 | 12.31 | 12.46 | 12.11 | 12.33 | -1.67% | 1.03 | 4.14% |
| 2025-09-26 | 13.10 | 13.16 | 12.02 | 12.54 | -1.95% | 2.29 | 9.06% |
| 2025-09-25 | 13.05 | 13.22 | 12.79 | 12.79 | -2.22% | 1.43 | 5.44% |
| 2025-09-24 | 13.15 | 13.30 | 12.91 | 13.08 | -1.28% | 1.98 | 7.46% |
| 2025-09-23 | 13.00 | 13.37 | 12.82 | 13.25 | +1.77% | 2.93 | 10.98% |
| 2025-09-22 | 12.78 | 13.03 | 12.60 | 13.02 | +1.56% | 1.92 | 7.34% |
| 2025-09-19 | 12.31 | 12.98 | 12.18 | 12.82 | +3.55% | 1.96 | 7.72% |
| 2025-09-18 | 12.63 | 12.80 | 12.18 | 12.38 | -1.82% | 1.31 | 5.16% |
| 2025-09-17 | 12.73 | 12.82 | 12.56 | 12.61 | -0.94% | 1.00 | 3.88% |