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
2026-08-06	11.66	11.34	-0.49	-4.14%	11.22	11.83	85166	9800	4.19%
2026-08-05	11.38	11.83	0.32	2.78%	11.31	11.83	100535	11640	4.95%
2026-08-04	11.24	11.51	0.30	2.68%	11.00	11.53	72452	8205	3.57%
2026-08-03	10.93	11.21	0.22	2.00%	10.90	11.33	50230	5613	2.47%
2026-07-31	10.55	10.99	0.50	4.77%	10.55	11.30	83411	9147	4.11%
2026-07-30	10.47	10.49	-0.04	-0.38%	10.40	10.78	59724	6334	2.94%
2026-07-29	10.13	10.53	0.40	3.95%	10.13	10.59	69397	7233	3.42%
2026-07-28	10.25	10.13	-0.19	-1.84%	10.10	10.60	58478	6040	2.88%
2026-07-27	10.08	10.32	0.17	1.67%	10.02	10.36	37636	3859	1.85%
2026-07-24	9.90	10.15	0.12	1.20%	9.77	10.23	57478	5730	2.83%
2026-07-23	10.50	10.03	-0.67	-6.26%	10.03	10.65	86134	8866	4.24%
2026-07-22	10.28	10.70	0.31	2.98%	10.16	10.83	143259	15004	7.05%
2026-07-21	10.34	10.39	0.07	0.68%	9.80	10.52	60015	6123	2.95%
2026-07-20	11.00	10.32	-0.62	-5.67%	10.12	11.21	50457	5345	2.48%
2026-07-17	11.22	10.94	-0.41	-3.61%	10.70	11.45	47296	5238	2.33%
2026-07-16	11.32	11.35	-0.06	-0.53%	11.19	11.56	40658	4607	2.00%
2026-07-15	11.60	11.41	-0.26	-2.23%	11.37	11.67	41947	4815	2.07%
2026-07-14	11.45	11.67	0.18	1.57%	11.16	11.72	61713	7076	3.04%
2026-07-13	11.94	11.49	-0.46	-3.85%	11.14	11.94	54470	6224	2.68%
2026-07-10	11.68	11.95	0.20	1.70%	11.20	12.06	74428	8729	3.66%
2026-07-09	11.93	11.75	-0.18	-1.51%	11.33	12.05	59038	6902	2.91%
2026-07-08	11.87	11.93	0.05	0.42%	11.54	12.05	52948	6236	2.61%
2026-07-07	12.42	11.88	-0.54	-4.35%	11.88	12.47	47912	5793	2.36%
2026-07-06	13.00	12.42	-0.58	-4.46%	12.35	13.00	74070	9332	3.65%
2026-07-03	12.77	13.00	0.23	1.80%	12.71	13.10	111475	14406	5.49%
2026-07-02	12.75	12.77	0.02	0.16%	12.52	12.99	66354	8494	3.27%
2026-07-01	12.52	12.75	0.11	0.87%	12.38	13.01	90586	11573	4.46%
2026-06-30	12.64	12.64	0.11	0.88%	12.46	12.89	79597	10038	3.92%
2026-06-29	12.48	12.53	0.15	1.21%	11.88	12.82	72799	8922	3.58%
2026-06-26	12.93	12.38	-0.63	-4.84%	12.38	13.07	70240	8966	3.46%
2026-06-25	13.31	13.01	-0.41	-3.06%	12.56	13.48	108787	14050	5.36%
2026-06-24	13.80	13.42	-0.44	-3.17%	13.21	13.83	95484	12848	4.70%
2026-06-23	13.56	13.86	0.23	1.69%	13.50	14.10	97550	13548	4.80%
2026-06-22	13.75	13.63	-0.15	-1.09%	13.20	13.75	83840	11238	4.13%
2026-06-18	13.58	13.78	-0.04	-0.29%	13.41	13.94	82708	11330	4.07%
2026-06-17	14.12	13.82	-0.38	-2.68%	13.73	14.12	109588	15217	5.39%
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%