方直科技

300235
🏛️ 中国 →
12.33
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 10.93 11.91 10.45 11.00 39.6M
2021-12-30 10.54 11.45 10.43 11.09 42.5M
2021-12-29 10.18 11.02 9.72 10.54 35.4M
2021-12-28 10.07 10.74 10.03 10.19 32.4M
2021-12-27 11.34 11.57 10.14 10.36 42.6M
2021-12-24 11.34 11.87 10.91 11.79 46.5M
2021-12-23 11.61 12.45 11.28 11.31 53.6M
2021-12-22 10.64 13.33 10.41 12.57 76.1M
2021-12-21 9.97 11.53 9.90 11.53 69.3M
2021-12-20 9.11 10.59 9.10 9.61 43.7M
2021-12-17 9.35 9.37 8.87 9.07 30.3M
2021-12-16 10.32 10.32 9.35 9.58 50.7M
2021-12-15 8.60 10.31 8.53 10.31 41.9M
2021-12-14 8.67 8.83 8.44 8.59 29.0M
2021-12-13 8.67 9.40 8.33 8.92 41.6M
2021-12-10 8.53 8.60 8.26 8.55 22.4M
2021-12-09 8.33 8.83 8.25 8.52 36.0M
2021-12-08 8.05 9.47 7.80 8.70 56.1M
2021-12-07 7.12 8.21 7.03 8.21 45.5M
2021-12-06 7.03 7.08 6.77 6.84 5.6M
2021-12-03 7.01 7.35 7.01 7.07 6.6M
2021-12-02 7.31 7.55 7.07 7.09 8.8M
2021-12-01 7.29 7.35 7.15 7.34 5.3M
2021-11-30 7.41 7.43 7.13 7.18 9.1M
2021-11-29 6.93 7.61 6.88 7.35 15.4M
2021-11-26 7.08 7.13 6.87 6.97 5.8M
2021-11-25 7.21 7.34 7.07 7.14 8.2M
2021-11-24 7.05 7.52 6.96 7.32 13.0M
2021-11-23 6.95 7.04 6.85 6.97 3.9M
2021-11-22 7.05 7.15 6.93 6.97 4.1M
2021-11-19 7.01 7.13 6.89 6.98 6.1M
2021-11-18 7.22 7.31 6.94 7.03 8.6M
2021-11-17 7.07 7.27 7.00 7.20 10.2M
2021-11-16 7.17 7.60 7.06 7.16 13.8M
2021-11-15 6.73 7.39 6.73 7.12 15.8M
2021-11-12 6.65 6.74 6.50 6.73 5.3M
2021-11-11 6.56 6.66 6.53 6.59 4.2M
2021-11-10 6.51 6.66 6.49 6.59 4.4M
2021-11-09 6.47 6.63 6.41 6.53 5.1M
2021-11-08 6.50 6.51 6.31 6.39 4.7M
2021-11-05 6.11 6.60 6.11 6.49 9.6M
2021-11-04 6.13 6.17 6.10 6.13 2.0M
2021-11-03 6.04 6.17 5.95 6.13 3.2M
2021-11-02 6.10 6.14 5.92 5.97 2.7M
2021-11-01 6.05 6.13 5.96 6.07 2.0M
2021-10-29 5.83 6.09 5.77 6.05 4.1M
2021-10-28 5.79 5.90 5.71 5.84 2.7M
2021-10-27 6.06 6.09 5.69 5.73 4.2M
2021-10-26 6.15 6.16 6.09 6.09 1.7M
2021-10-25 6.31 6.32 6.13 6.17 1.6M
2021-10-22 6.25 6.32 6.22 6.27 1.3M
2021-10-21 6.48 6.48 6.22 6.25 2.7M
2021-10-20 6.41 6.49 6.41 6.43 2.3M
2021-10-19 6.67 6.70 6.45 6.46 3.3M
2021-10-18 6.51 6.62 6.37 6.61 4.1M
2021-10-15 6.54 6.66 6.43 6.53 5.1M
2021-10-14 6.43 6.83 6.28 6.63 8.6M
2021-10-13 6.64 6.95 6.47 6.53 8.8M
2021-10-12 6.48 6.53 6.33 6.45 2.2M
2021-10-11 6.57 6.62 6.47 6.50 2.4M
2021-10-08 6.25 6.61 6.22 6.58 6.2M
2021-09-30 6.05 6.21 6.05 6.16 1.6M
2021-09-29 6.22 6.27 6.02 6.03 2.5M
2021-09-28 6.26 6.33 6.18 6.23 2.0M
2021-09-27 6.38 6.49 6.13 6.29 4.0M
2021-09-24 6.55 6.59 6.35 6.37 3.4M
2021-09-23 6.47 6.67 6.47 6.55 3.1M
2021-09-22 6.45 6.51 6.37 6.47 2.3M
2021-09-17 6.63 6.63 6.39 6.53 3.4M
2021-09-16 6.65 6.73 6.54 6.60 4.3M
2021-09-15 6.51 6.73 6.45 6.65 4.4M
2021-09-14 6.65 6.70 6.51 6.53 4.3M
2021-09-13 6.55 6.77 6.44 6.63 5.5M
2021-09-10 6.65 6.69 6.52 6.57 4.4M
2021-09-09 6.67 6.76 6.59 6.64 5.7M
2021-09-08 6.44 6.75 6.42 6.73 8.9M
2021-09-07 6.39 6.44 6.35 6.44 4.7M
2021-09-06 6.34 6.39 6.31 6.37 4.3M
2021-09-03 6.27 6.39 6.23 6.35 5.8M
2021-09-02 6.30 6.31 6.17 6.26 5.7M
2021-09-01 6.18 6.35 6.13 6.33 7.2M
2021-08-31 6.21 6.25 6.07 6.16 6.4M
2021-08-30 6.40 6.50 6.21 6.23 9.4M
2021-08-27 7.05 7.05 6.30 6.44 16.5M
2021-08-26 7.49 7.49 7.27 7.29 5.2M
2021-08-25 7.41 7.58 7.41 7.48 5.3M
2021-08-24 7.66 7.67 7.38 7.41 5.2M
2021-08-23 7.30 7.58 7.24 7.57 5.9M
2021-08-20 7.46 7.53 7.24 7.31 5.6M
2021-08-19 7.39 7.69 7.35 7.51 7.9M
2021-08-18 7.33 7.43 7.20 7.40 4.1M
2021-08-17 7.52 7.52 7.24 7.30 5.9M
2021-08-16 7.49 7.62 7.33 7.56 5.6M
2021-08-13 7.60 7.61 7.40 7.43 6.1M
2021-08-12 7.62 7.76 7.56 7.64 4.6M
2021-08-11 7.60 7.71 7.57 7.62 4.8M
2021-08-10 7.60 7.73 7.52 7.66 5.7M
2021-08-09 7.37 7.61 7.37 7.57 6.2M
2021-08-06 7.49 7.53 7.27 7.36 5.8M
2021-08-05 7.66 7.66 7.39 7.44 6.4M
2021-08-04 7.54 7.79 7.49 7.73 7.7M
2021-08-03 7.45 7.77 7.41 7.62 9.7M
2021-08-02 7.33 7.47 7.17 7.46 7.6M
2021-07-30 7.09 7.35 6.97 7.33 6.7M
2021-07-29 7.21 7.38 7.14 7.17 7.1M
2021-07-28 7.07 7.23 6.87 7.11 8.0M
2021-07-27 7.31 7.45 7.07 7.08 12.6M
2021-07-26 8.54 8.77 7.19 7.43 18.5M
2021-07-23 8.91 9.09 8.73 8.74 9.4M
2021-07-22 9.09 9.60 9.03 9.30 14.7M
2021-07-21 8.47 8.73 8.47 8.73 6.5M
2021-07-20 8.37 8.51 8.23 8.47 4.3M
2021-07-19 8.53 8.59 8.19 8.47 6.2M
2021-07-16 8.58 8.71 8.52 8.61 4.8M
2021-07-15 8.92 8.97 8.51 8.57 6.8M
2021-07-14 9.21 9.21 8.85 8.89 7.5M
2021-07-13 9.34 9.41 9.07 9.27 11.2M
2021-07-12 8.85 9.44 8.80 9.27 12.5M
2021-07-09 8.61 9.07 8.58 8.85 9.8M
2021-07-08 9.13 9.19 8.71 8.75 12.0M
2021-07-07 9.33 9.52 9.01 9.19 12.1M
2021-07-06 9.67 9.77 9.31 9.37 18.7M
2021-07-05 9.18 10.39 9.18 10.02 24.8M
2021-07-02 9.47 10.66 9.17 9.28 26.8M
2021-07-01 8.72 9.34 8.42 8.99 18.6M
2021-06-30 8.37 8.66 8.29 8.61 6.3M
2021-06-29 8.55 8.68 8.35 8.37 5.2M
2021-06-28 8.29 8.58 8.29 8.55 6.4M
2021-06-25 8.43 8.53 8.31 8.34 6.5M
2021-06-24 8.86 8.93 8.43 8.47 10.7M
2021-06-23 9.18 9.19 8.85 8.92 12.6M
2021-06-22 8.87 9.52 8.71 9.25 19.6M
2021-06-21 8.59 9.09 8.59 8.90 14.1M
2021-06-18 9.01 9.09 8.67 8.78 17.6M
2021-06-17 9.11 9.41 8.90 9.20 19.0M
2021-06-16 9.67 9.67 8.91 9.27 32.3M
2021-06-15 8.23 9.83 7.97 9.83 31.8M
2021-06-11 8.09 8.57 8.07 8.19 10.5M
2021-06-10 7.75 8.31 7.75 8.09 10.1M
2021-06-09 7.75 7.88 7.70 7.80 4.9M
2021-06-08 7.61 7.85 7.51 7.76 5.8M
2021-06-07 7.39 7.61 7.39 7.60 2.8M
2021-06-04 7.40 7.53 7.39 7.42 2.4M
2021-06-03 7.53 7.70 7.44 7.46 3.2M
2021-06-02 7.69 7.73 7.50 7.52 4.6M
2021-06-01 7.62 7.99 7.62 7.73 8.7M
2021-05-31 7.54 7.63 7.50 7.63 2.7M
2021-05-28 7.62 7.66 7.48 7.54 2.6M
2021-05-27 7.42 7.69 7.42 7.62 4.5M
2021-05-26 7.51 7.58 7.40 7.49 3.5M
2021-05-25 7.45 7.53 7.33 7.53 3.5M
2021-05-24 7.53 7.59 7.43 7.51 2.6M
2021-05-21 7.41 7.58 7.39 7.52 3.9M
2021-05-20 7.37 7.49 7.37 7.44 2.5M
2021-05-19 7.25 7.46 7.17 7.45 4.7M
2021-05-18 7.19 7.24 7.10 7.23 1.6M
2021-05-17 7.27 7.30 7.13 7.14 2.4M
2021-05-14 7.19 7.31 7.15 7.30 2.9M
2021-05-13 7.25 7.29 7.15 7.19 2.0M
2021-05-12 7.17 7.29 7.07 7.29 2.1M
2021-05-11 7.17 7.22 7.09 7.17 1.6M
2021-05-10 7.07 7.17 7.05 7.17 1.7M
2021-05-07 7.04 7.17 6.99 7.08 2.0M
2021-05-06 6.98 7.08 6.97 7.01 1.3M
2021-04-30 7.07 7.09 6.92 6.98 2.2M
2021-04-29 6.98 7.14 6.92 7.07 2.2M
2021-04-28 7.15 7.15 7.02 7.05 2.1M
2021-04-27 7.17 7.25 7.03 7.09 2.8M
2021-04-26 7.35 7.36 7.14 7.21 3.9M
2021-04-23 7.66 7.83 7.42 7.49 6.1M
2021-04-22 7.49 7.65 7.41 7.59 4.8M
2021-04-21 7.44 7.53 7.38 7.46 1.9M
2021-04-20 7.58 7.67 7.49 7.51 3.1M
2021-04-19 7.49 7.63 7.47 7.57 4.1M
2021-04-16 10.79 11.77 10.77 11.36 6.2M
2021-04-15 10.71 10.92 10.66 10.85 1.8M
2021-04-14 10.68 10.76 10.55 10.73 0.9M
2021-04-13 10.52 10.84 10.48 10.66 1.6M
2021-04-12 10.65 10.83 10.54 10.56 1.1M
2021-04-09 10.67 10.77 10.61 10.72 1.1M
2021-04-08 10.95 11.07 10.69 10.70 1.6M
2021-04-07 10.98 11.04 10.91 11.00 1.1M
2021-04-06 10.80 10.97 10.76 10.93 1.2M
2021-04-02 10.75 10.89 10.67 10.80 1.4M
2021-04-01 10.85 11.09 10.61 10.89 1.8M
2021-03-31 10.79 10.97 10.75 10.81 1.0M
2021-03-30 11.10 11.16 10.76 10.79 2.0M
2021-03-29 11.25 11.40 11.09 11.14 2.6M
2021-03-26 11.17 11.55 11.09 11.39 4.3M
2021-03-25 10.66 11.18 10.65 11.09 2.4M
2021-03-24 10.73 10.95 10.73 10.76 1.0M
2021-03-23 10.95 11.00 10.78 10.84 1.2M
2021-03-22 10.88 10.98 10.74 10.96 1.1M
2021-03-19 10.74 10.90 10.60 10.77 1.2M
2021-03-18 10.90 11.00 10.75 10.75 1.1M
2021-03-17 10.86 10.98 10.78 10.94 1.5M
2021-03-16 10.47 10.80 10.45 10.80 1.5M
2021-03-15 10.69 10.77 10.35 10.43 1.5M
2021-03-12 10.83 10.84 10.60 10.65 1.5M
2021-03-11 10.76 10.86 10.58 10.84 1.6M
2021-03-10 11.18 11.26 10.66 10.68 1.6M
2021-03-09 11.53 11.61 11.05 11.09 1.9M
2021-03-08 11.66 11.87 11.49 11.52 2.1M
2021-03-05 11.35 11.68 11.35 11.62 1.9M
2021-03-04 11.38 11.56 11.30 11.43 1.9M
2021-03-03 11.32 11.51 11.22 11.39 1.1M
2021-03-02 11.54 11.57 11.25 11.32 1.2M
2021-03-01 11.35 11.59 11.32 11.53 1.4M
2021-02-26 11.10 11.47 10.98 11.29 2.1M
2021-02-25 11.44 11.49 11.08 11.18 1.8M
2021-02-24 11.42 11.55 11.29 11.38 1.6M
2021-02-23 11.37 11.54 11.28 11.35 1.7M
2021-02-22 11.52 11.91 11.49 11.57 2.8M
2021-02-19 11.05 11.59 11.01 11.51 2.4M
2021-02-18 10.83 11.16 10.81 11.11 2.3M
2021-02-10 10.92 11.05 10.74 10.78 2.0M
2021-02-09 10.75 11.04 10.55 10.94 2.2M
2021-02-08 10.37 11.29 10.37 10.87 3.1M
2021-02-05 10.75 10.96 10.52 10.53 1.8M
2021-02-04 11.18 11.26 10.51 10.71 3.0M
2021-02-03 12.02 12.02 11.10 11.17 3.7M
2021-02-02 12.20 12.31 11.87 12.02 2.4M
2021-02-01 12.69 13.09 12.00 12.33 3.8M
2021-01-29 13.00 13.14 12.60 12.78 3.5M
2021-01-28 12.27 13.44 12.25 13.03 6.6M
2021-01-27 12.18 12.70 11.93 12.50 2.7M
2021-01-26 12.08 12.48 12.08 12.22 1.8M
2021-01-25 12.87 12.97 12.08 12.08 3.1M
2021-01-22 13.26 13.26 12.75 12.91 2.7M
2021-01-21 12.80 13.25 12.75 13.10 4.0M
2021-01-20 12.67 12.78 12.51 12.69 1.9M
2021-01-19 12.30 12.82 12.30 12.68 2.5M
2021-01-18 12.47 12.76 12.33 12.47 2.1M
2021-01-15 12.17 12.45 11.96 12.35 2.6M
2021-01-14 11.81 12.18 11.81 11.96 2.2M
2021-01-13 12.25 12.25 11.77 11.81 2.8M
2021-01-12 12.81 13.04 12.22 12.32 3.4M
2021-01-11 13.13 13.46 12.91 12.92 3.1M
2021-01-08 12.88 13.55 12.59 13.26 3.9M
2021-01-07 13.55 13.55 12.68 12.91 3.9M
2021-01-06 12.91 13.95 12.56 13.56 6.1M
2021-01-05 12.63 13.26 12.42 12.96 3.7M
2021-01-04 12.69 12.89 12.63 12.74 2.4M