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
2025-09-08	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%
2025-07-23	11.66	11.92	0.18	1.53%	11.53	12.06	176077	20726	8.67%
2025-07-22	12.00	11.74	-0.29	-2.41%	11.66	12.02	157386	18530	7.75%
2025-07-21	11.92	12.03	-0.05	-0.41%	11.82	12.22	201732	24258	9.93%
2025-07-18	11.63	12.08	0.35	2.98%	11.63	12.24	314097	37755	15.46%
2025-07-17	11.48	11.73	0.15	1.30%	11.43	11.75	182913	21248	9.00%
2025-07-16	11.52	11.58	0.04	0.35%	11.42	11.66	133736	15450	6.58%
2025-07-15	11.68	11.54	-0.23	-1.95%	11.36	11.77	172601	19863	8.50%
2025-07-14	11.71	11.77	-0.10	-0.84%	11.51	11.81	201179	23476	9.90%
2025-07-11	11.75	11.87	-0.43	-3.50%	11.70	12.03	428389	50821	21.09%
2025-07-10	11.55	12.30	1.00	8.85%	11.41	13.56	580894	72884	28.60%
2025-07-09	11.15	11.30	0.17	1.53%	11.13	11.46	131427	14890	6.47%
2025-07-08	11.05	11.13	0.08	0.72%	10.96	11.20	67896	7524	3.34%
2025-07-07	10.75	11.05	0.20	1.84%	10.75	11.12	64400	7066	3.17%
2025-07-04	10.92	10.85	-0.07	-0.64%	10.70	10.99	50268	5454	2.47%
2025-07-03	10.87	10.92	0.05	0.46%	10.85	10.99	39666	4328	1.95%
2025-07-02	11.01	10.87	-0.17	-1.54%	10.71	11.02	66522	7222	3.27%
2025-07-01	11.09	11.04	0.03	0.27%	10.90	11.40	106211	11764	5.23%
2025-06-30	10.98	11.01	0.10	0.92%	10.90	11.07	56233	6192	2.77%
2025-06-27	10.94	10.91	-0.03	-0.27%	10.88	11.06	50730	5563	2.50%
2025-06-26	10.95	10.94	-0.04	-0.36%	10.90	11.06	59707	6553	2.94%
2025-06-25	10.93	10.98	0.05	0.46%	10.81	11.00	53962	5895	2.66%
2025-06-24	10.68	10.93	0.27	2.53%	10.68	10.94	54847	5957	2.70%
2025-06-23	10.27	10.66	0.26	2.50%	10.25	10.67	42644	4499	2.10%
2025-06-20	10.52	10.40	-0.12	-1.14%	10.33	10.61	37942	3970	1.87%
2025-06-19	10.81	10.52	-0.26	-2.41%	10.46	10.89	44033	4677	2.17%
2025-06-18	10.74	10.78	-0.03	-0.28%	10.65	10.81	38203	4104	1.88%
2025-06-17	10.95	10.81	-0.18	-1.64%	10.70	10.98	48549	5258	2.39%
2025-06-16	10.63	10.99	0.27	2.52%	10.63	10.99	62044	6766	3.05%
2025-06-13	10.97	10.72	-0.21	-1.92%	10.66	10.97	54038	5820	2.66%
2025-06-12	10.83	10.93	0.07	0.64%	10.66	11.07	73377	8009	3.61%
2025-06-11	10.73	10.86	0.17	1.59%	10.71	11.02	66632	7225	3.28%
2025-06-10	10.85	10.69	-0.11	-1.02%	10.52	10.86	50259	5382	2.47%
2025-06-09	10.72	10.80	0.12	1.12%	10.67	10.82	39129	4214	1.93%
2025-06-06	10.73	10.68	-0.06	-0.56%	10.60	10.73	35312	3761	1.74%
2025-06-05	10.63	10.74	0.13	1.23%	10.55	10.77	49598	5300	2.44%
2025-06-04	10.58	10.61	0.09	0.86%	10.48	10.67	34233	3630	1.69%
2025-06-03	10.31	10.52	0.15	1.45%	10.28	10.64	41454	4369	2.04%