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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.57 | 12.74 | 12.44 | 12.73 | +0.63% | 1.24 | 4.85% |
| 2025-09-15 | 12.48 | 12.69 | 12.28 | 12.65 | +0.32% | 1.29 | 5.06% |
| 2025-09-12 | 12.41 | 12.70 | 12.31 | 12.61 | +2.60% | 1.84 | 7.23% |
| 2025-09-11 | 11.81 | 12.39 | 11.69 | 12.29 | +4.06% | 1.63 | 6.60% |
| 2025-09-10 | 11.66 | 11.84 | 11.60 | 11.81 | +0.94% | 0.62 | 2.59% |
| 2025-09-09 | 11.75 | 11.81 | 11.50 | 11.70 | -0.68% | 0.57 | 2.40% |
| 2025-09-08 | 11.63 | 11.78 | 11.60 | 11.78 | +0.68% | 0.63 | 2.67% |
| 2025-09-05 | 11.49 | 11.70 | 11.33 | 11.70 | +2.36% | 0.62 | 2.65% |
| 2025-09-04 | 11.45 | 11.68 | 11.30 | 11.43 | -0.17% | 0.68 | 2.89% |
| 2025-09-03 | 11.69 | 11.79 | 11.40 | 11.45 | -2.22% | 0.68 | 2.88% |
| 2025-09-02 | 12.12 | 12.12 | 11.48 | 11.71 | -3.22% | 1.22 | 5.12% |
| 2025-09-01 | 12.07 | 12.29 | 12.01 | 12.10 | -0.08% | 1.27 | 5.16% |
| 2025-08-29 | 12.26 | 12.32 | 12.03 | 12.11 | -1.94% | 1.02 | 4.14% |
| 2025-08-28 | 12.50 | 12.68 | 11.94 | 12.35 | -2.45% | 1.82 | 7.28% |
| 2025-08-27 | 13.33 | 13.70 | 12.64 | 12.66 | -4.24% | 2.04 | 7.70% |
| 2025-08-26 | 13.31 | 13.43 | 13.15 | 13.22 | -2.29% | 1.78 | 6.58% |
| 2025-08-25 | 13.30 | 13.56 | 13.05 | 13.53 | +1.73% | 2.51 | 9.29% |
| 2025-08-22 | 13.27 | 13.60 | 13.15 | 13.30 | +0.23% | 2.09 | 7.68% |
| 2025-08-21 | 13.32 | 13.40 | 12.97 | 13.27 | -0.90% | 1.78 | 6.64% |
| 2025-08-20 | 13.45 | 13.49 | 13.12 | 13.39 | -1.83% | 2.02 | 7.48% |