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
2025-10-31	16.87	17.83	1.25	7.54%	16.56	18.77	472680	83573	23.27%
2025-10-30	16.28	16.58	0.20	1.22%	16.01	16.94	354368	58217	17.44%
2025-10-29	15.80	16.38	0.67	4.26%	15.60	16.99	488395	79974	24.04%
2025-10-28	14.35	15.71	1.26	8.72%	14.10	16.66	516256	79505	25.41%
2025-10-27	14.72	14.45	-0.27	-1.83%	14.28	15.14	380256	55746	18.72%
2025-10-24	14.11	14.72	0.11	0.75%	14.04	15.07	389698	56775	19.18%
2025-10-23	14.04	14.61	0.83	6.02%	13.84	14.66	452610	64582	22.28%
2025-10-22	13.20	13.78	0.68	5.19%	13.12	15.68	471809	66660	23.23%
2025-10-21	12.96	13.10	0.09	0.69%	12.79	13.25	142534	18637	7.02%
2025-10-20	12.92	13.01	0.09	0.70%	12.76	13.06	131318	16980	6.46%
2025-10-17	12.81	12.92	0.17	1.33%	12.68	13.13	162034	20875	7.98%
2025-10-16	12.90	12.75	-0.11	-0.86%	12.70	13.04	119903	15417	5.90%
2025-10-15	12.21	12.86	0.76	6.28%	12.07	13.00	232950	29741	11.47%
2025-10-14	12.26	12.10	-0.17	-1.39%	12.09	12.45	54998	6758	2.71%
2025-10-13	11.54	12.27	0.06	0.49%	11.48	12.40	71838	8665	3.54%
2025-10-10	12.33	12.21	-0.16	-1.29%	12.08	12.33	56745	6894	2.79%
2025-10-09	12.59	12.37	-0.22	-1.75%	12.33	12.67	84155	10442	4.14%
2025-09-30	12.45	12.59	0.26	2.11%	12.21	12.59	96509	11998	4.75%
2025-09-29	12.31	12.33	-0.21	-1.67%	12.11	12.46	84076	10331	4.14%
2025-09-26	13.10	12.54	-0.25	-1.95%	12.02	13.16	184123	22862	9.06%
2025-09-25	13.05	12.79	-0.29	-2.22%	12.79	13.22	110558	14307	5.44%
2025-09-24	13.15	13.08	-0.17	-1.28%	12.91	13.30	151492	19821	7.46%
2025-09-23	13.00	13.25	0.23	1.77%	12.82	13.37	223140	29255	10.98%
2025-09-22	12.78	13.02	0.20	1.56%	12.60	13.03	149026	19203	7.34%
2025-09-19	12.31	12.82	0.44	3.55%	12.18	12.98	156816	19607	7.72%
2025-09-18	12.63	12.38	-0.23	-1.82%	12.18	12.80	104771	13109	5.16%
2025-09-17	12.73	12.61	-0.12	-0.94%	12.56	12.82	78886	9999	3.88%
2025-09-16	12.57	12.73	0.08	0.63%	12.44	12.74	98558	12441	4.85%
2025-09-15	12.48	12.65	0.04	0.32%	12.28	12.69	102738	12870	5.06%
2025-09-12	12.41	12.61	0.32	2.60%	12.31	12.70	146961	18426	7.23%
2025-09-11	11.81	12.29	0.48	4.06%	11.69	12.39	133970	16256	6.60%
2025-09-10	11.66	11.81	0.11	0.94%	11.60	11.84	52588	6175	2.59%
2025-09-09	11.75	11.70	-0.08	-0.68%	11.50	11.81	48655	5672	2.40%
2025-09-08	11.63	11.78	0.08	0.68%	11.60	11.78	54234	6343	2.67%
2025-09-05	11.49	11.70	0.27	2.36%	11.33	11.70	53890	6233	2.65%
2025-09-04	11.45	11.43	-0.02	-0.17%	11.30	11.68	58731	6758	2.89%
2025-09-03	11.69	11.45	-0.26	-2.22%	11.40	11.79	58544	6792	2.88%
2025-09-02	12.12	11.71	-0.39	-3.22%	11.48	12.12	104062	12180	5.12%
2025-09-01	12.07	12.10	-0.01	-0.08%	12.01	12.29	104751	12713	5.16%
2025-08-29	12.26	12.11	-0.24	-1.94%	12.03	12.32	84104	10193	4.14%
2025-08-28	12.50	12.35	-0.31	-2.45%	11.94	12.68	147864	18173	7.28%
2025-08-27	13.33	12.66	-0.56	-4.24%	12.64	13.70	156413	20433	7.70%
2025-08-26	13.31	13.22	-0.31	-2.29%	13.15	13.43	133704	17776	6.58%
2025-08-25	13.30	13.53	0.23	1.73%	13.05	13.56	188656	25065	9.29%
2025-08-22	13.27	13.30	0.03	0.23%	13.15	13.60	155993	20854	7.68%
2025-08-21	13.32	13.27	-0.12	-0.90%	12.97	13.40	134953	17774	6.64%
2025-08-20	13.45	13.39	-0.25	-1.83%	13.12	13.49	152007	20212	7.48%
2025-08-19	13.48	13.64	0.03	0.22%	13.13	13.68	217480	29087	10.71%
2025-08-18	13.12	13.61	0.48	3.66%	12.98	13.75	273341	36652	13.46%
2025-08-15	12.60	13.13	0.52	4.12%	12.49	13.37	262645	34037	12.93%
2025-08-14	12.44	12.61	0.21	1.69%	12.43	12.78	187765	23707	9.24%
2025-08-13	12.52	12.40	-0.08	-0.64%	12.35	12.55	96930	12027	4.77%
2025-08-12	12.59	12.48	-0.06	-0.48%	12.35	12.68	107347	13402	5.28%
2025-08-11	12.27	12.54	0.23	1.87%	12.27	12.56	113569	14167	5.59%
2025-08-08	12.74	12.31	-0.55	-4.28%	12.31	12.90	161547	20105	7.95%
2025-08-07	12.68	12.86	0.03	0.23%	12.63	12.96	181234	23180	8.92%
2025-08-06	12.97	12.83	-0.31	-2.36%	12.59	12.99	236773	30304	11.66%
2025-08-05	13.79	13.14	-0.41	-3.03%	13.08	13.95	265301	35203	13.06%
2025-08-04	13.01	13.55	0.35	2.65%	12.96	13.59	302637	40171	14.90%
2025-08-01	12.54	13.20	0.62	4.93%	12.46	13.50	340096	43867	16.74%
2025-07-31	12.51	12.58	-0.21	-1.64%	12.38	13.06	246303	31239	12.13%
2025-07-30	12.65	12.79	-0.09	-0.70%	12.45	13.28	271959	34729	13.39%
2025-07-29	12.30	12.88	0.55	4.46%	12.16	12.99	326024	41407	16.05%
2025-07-28	12.43	12.33	-0.10	-0.80%	12.17	12.51	162070	19905	7.98%
2025-07-25	11.77	12.43	0.63	5.34%	11.77	12.64	333110	40899	16.40%
2025-07-24	11.73	11.80	-0.12	-1.01%	11.72	11.87	118218	13957	5.82%