方直科技 (300235) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-16	14.06	14.20	-0.01	-0.07%	13.78	14.46	134262	18934	6.61%
2026-06-15	14.35	14.21	-0.15	-1.04%	14.12	14.56	143675	20577	7.07%
2026-06-12	14.16	14.36	0.20	1.41%	14.09	14.48	139932	20049	6.89%
2026-06-11	14.13	14.16	-0.22	-1.53%	13.61	14.18	139580	19417	6.87%
2026-06-10	13.70	14.38	0.43	3.08%	13.69	14.68	164851	23528	8.12%
2026-06-09	13.91	13.95	-0.21	-1.48%	13.73	14.05	116767	16201	5.75%
2026-06-08	13.55	14.16	0.28	2.02%	13.38	14.19	176934	24424	8.71%
2026-06-05	13.74	13.88	0.06	0.43%	13.60	14.12	110705	15381	5.45%
2026-06-04	13.59	13.82	0.22	1.62%	13.30	14.27	100755	13872	4.96%
2026-06-03	13.53	13.60	0.04	0.29%	13.15	13.60	76836	10244	3.78%
2026-06-02	13.62	13.56	-0.09	-0.66%	13.30	13.72	76404	10305	3.76%
2026-06-01	13.17	13.65	0.35	2.63%	13.05	13.72	104321	14098	5.14%
2026-05-29	13.70	13.30	-0.46	-3.34%	12.90	13.91	124879	16520	6.15%
2026-05-28	13.21	13.76	0.56	4.24%	13.19	13.96	119440	16312	5.88%
2026-05-27	13.07	13.20	0.09	0.69%	13.00	13.50	67378	8944	3.32%
2026-05-26	13.20	13.13	-0.17	-1.28%	12.75	13.30	56487	7345	2.78%
2026-05-25	13.14	13.30	0.19	1.45%	12.70	13.37	91774	11924	4.52%
2026-05-22	13.60	13.11	-0.42	-3.10%	13.08	13.75	73896	9844	3.64%
2026-05-21	14.13	13.53	-0.63	-4.45%	13.52	14.44	83900	11779	4.13%
2026-05-20	13.61	14.16	0.42	3.06%	13.41	14.42	118175	16543	5.82%
2026-05-19	13.73	13.74	0.03	0.22%	13.57	13.98	53653	7370	2.64%
2026-05-18	14.03	13.71	-0.26	-1.86%	13.63	14.04	67493	9283	3.32%
2026-05-15	14.15	13.97	-0.10	-0.71%	13.90	14.24	59469	8372	2.93%
2026-05-14	14.65	14.07	-0.71	-4.80%	14.06	14.69	101939	14543	5.02%
2026-05-13	14.38	14.78	0.40	2.78%	14.29	14.95	178619	26238	8.79%
2026-05-12	14.21	14.38	0.13	0.91%	13.89	14.67	131180	18706	6.46%
2026-05-11	13.84	14.25	0.41	2.96%	13.77	14.42	150307	21292	7.40%
2026-05-08	13.73	13.84	0.06	0.44%	13.43	14.00	85379	11767	4.20%
2026-05-07	14.05	13.78	-0.30	-2.13%	13.78	14.20	83228	11537	4.10%
2026-05-06	14.09	14.08	-0.01	-0.07%	13.98	14.58	98182	13870	4.83%
2026-04-30	13.75	14.09	0.38	2.77%	13.71	14.18	84030	11766	4.14%
2026-04-29	13.70	13.71	-0.04	-0.29%	13.63	13.90	61257	8414	3.02%
2026-04-28	13.97	13.75	-0.34	-2.41%	13.48	13.99	75410	10335	3.71%
2026-04-27	13.93	14.09	0.07	0.50%	13.78	14.10	44660	6238	2.20%
2026-04-24	14.16	14.02	-0.14	-0.99%	13.83	14.25	50654	7076	2.49%
2026-04-23	14.43	14.16	-0.19	-1.32%	14.06	14.60	68642	9750	3.38%
2026-04-22	14.13	14.35	0.05	0.35%	13.94	14.46	87289	12401	4.30%
2026-04-21	13.89	14.30	0.41	2.95%	13.38	14.35	177981	24600	8.76%
2026-04-20	13.84	13.89	0.09	0.65%	13.74	14.04	65887	9180	3.24%
2026-04-17	13.45	13.80	0.32	2.37%	13.31	13.91	93624	12704	4.61%
2026-04-16	13.04	13.48	0.45	3.45%	13.02	13.50	80277	10691	3.95%
2026-04-15	13.16	13.03	-0.08	-0.61%	12.97	13.23	43742	5721	2.15%
2026-04-14	13.45	13.11	-0.24	-1.80%	13.02	13.51	64074	8460	3.15%
2026-04-13	13.70	13.35	-0.44	-3.19%	13.20	13.70	80480	10766	3.96%
2026-04-10	13.60	13.79	0.19	1.40%	13.52	13.97	88135	12130	4.34%
2026-04-09	13.33	13.60	0.26	1.95%	13.16	13.65	104640	14115	5.15%
2026-04-08	13.11	13.34	0.43	3.33%	12.97	13.40	102412	13557	5.04%
2026-04-07	12.40	12.91	0.60	4.87%	12.23	12.93	85538	10868	4.21%
2026-04-03	12.75	12.31	-0.37	-2.92%	12.19	12.78	59163	7295	2.91%
2026-04-02	12.80	12.68	-0.20	-1.55%	12.66	12.99	57523	7345	2.83%
2026-04-01	12.85	12.88	0.26	2.06%	12.60	12.96	81158	10331	4.00%
2026-03-31	12.63	12.62	0.08	0.64%	12.55	13.08	81105	10356	3.99%
2026-03-30	12.32	12.54	0.04	0.32%	12.19	12.57	60208	7458	2.96%
2026-03-27	12.30	12.50	0.10	0.81%	12.25	12.62	57752	7197	2.84%
2026-03-26	12.67	12.40	-0.27	-2.13%	12.28	12.83	52394	6524	2.58%
2026-03-25	12.46	12.67	0.21	1.69%	12.36	12.77	45962	5793	2.26%
2026-03-24	12.20	12.46	0.51	4.27%	12.07	12.46	74899	9211	3.69%
2026-03-23	12.52	11.95	-0.69	-5.46%	11.88	12.52	59662	7274	2.94%
2026-03-20	13.06	12.64	-0.31	-2.39%	12.60	13.15	77258	9949	3.80%
2026-03-19	12.90	12.95	-0.06	-0.46%	12.75	13.19	78088	10159	3.84%
2026-03-18	12.88	13.01	0.24	1.88%	12.78	13.07	55566	7206	2.74%
2026-03-17	13.13	12.77	-0.37	-2.82%	12.75	13.28	39388	5130	1.94%
2026-03-16	13.12	13.14	0.04	0.31%	12.88	13.21	44501	5785	2.19%
2026-03-13	13.20	13.10	-0.10	-0.76%	13.05	13.36	47846	6315	2.36%
2026-03-12	13.16	13.20	0.07	0.53%	13.08	13.26	45725	6020	2.25%
2026-03-11	13.31	13.13	-0.17	-1.28%	13.10	13.39	48556	6409	2.39%
2026-03-10	13.25	13.30	0.19	1.45%	13.20	13.48	55143	7337	2.71%
2026-03-09	13.00	13.11	-0.12	-0.91%	12.86	13.20	53369	6955	2.63%