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
2022-12-30 7.03 7.13 6.89 6.92 6.6M
2022-12-29 7.25 7.31 7.01 7.04 7.4M
2022-12-28 7.50 7.55 7.16 7.23 8.2M
2022-12-27 7.67 7.67 7.30 7.47 8.3M
2022-12-26 7.57 7.72 7.48 7.68 9.2M
2022-12-23 7.33 7.91 7.27 7.73 15.2M
2022-12-22 7.33 7.59 7.12 7.40 8.3M
2022-12-21 7.32 7.50 7.24 7.27 6.6M
2022-12-20 7.77 7.83 7.29 7.32 12.2M
2022-12-19 7.59 7.86 7.47 7.77 15.2M
2022-12-16 7.57 7.87 7.49 7.49 8.8M
2022-12-15 7.63 7.76 7.54 7.72 6.1M
2022-12-14 7.56 7.74 7.53 7.63 6.0M
2022-12-13 7.62 7.73 7.54 7.63 5.5M
2022-12-12 7.67 7.73 7.55 7.65 7.3M
2022-12-09 7.78 7.85 7.57 7.61 6.2M
2022-12-08 7.81 7.83 7.62 7.75 7.4M
2022-12-07 7.84 7.91 7.73 7.88 9.2M
2022-12-06 8.25 8.25 7.75 7.81 16.6M
2022-12-05 8.07 8.30 7.89 8.17 25.0M
2022-12-02 7.07 8.51 7.01 8.12 38.9M
2022-12-01 7.00 7.16 6.98 7.09 3.5M
2022-11-30 7.09 7.10 6.89 6.98 3.1M
2022-11-29 6.95 7.09 6.95 7.05 2.4M
2022-11-28 6.93 7.07 6.89 6.96 3.4M
2022-11-25 7.17 7.17 6.95 7.01 3.1M
2022-11-24 7.25 7.25 7.05 7.12 3.1M
2022-11-23 7.26 7.33 7.01 7.15 5.8M
2022-11-22 7.26 7.53 7.25 7.28 6.1M
2022-11-21 7.45 7.55 7.23 7.33 7.1M
2022-11-18 7.39 7.77 7.39 7.52 11.8M
2022-11-17 7.35 7.45 7.27 7.43 5.6M
2022-11-16 7.25 7.53 7.21 7.38 8.8M
2022-11-15 7.26 7.37 7.21 7.25 5.0M
2022-11-14 7.18 7.25 7.06 7.22 4.1M
2022-11-11 7.35 7.45 7.17 7.17 7.8M
2022-11-10 7.09 7.30 7.09 7.25 5.7M
2022-11-09 7.30 7.32 7.17 7.17 5.6M
2022-11-08 7.29 7.39 7.12 7.36 8.0M
2022-11-07 7.23 7.37 7.19 7.28 8.3M
2022-11-04 7.23 7.35 7.16 7.25 8.1M
2022-11-03 7.12 7.63 7.12 7.25 11.6M
2022-11-02 7.63 7.95 7.27 7.34 20.2M
2022-11-01 6.98 7.33 6.87 7.21 12.8M
2022-10-31 6.66 7.02 6.63 6.91 9.6M
2022-10-28 6.86 6.99 6.62 6.68 8.2M
2022-10-27 6.81 6.95 6.70 6.77 6.6M
2022-10-26 6.49 6.80 6.39 6.67 5.4M
2022-10-25 6.56 6.67 6.32 6.38 4.3M
2022-10-24 6.85 6.99 6.53 6.55 7.5M
2022-10-21 6.65 7.04 6.53 6.89 9.3M
2022-10-20 6.69 6.77 6.64 6.67 3.8M
2022-10-19 6.51 6.83 6.50 6.71 5.1M
2022-10-18 6.65 6.70 6.53 6.59 3.9M
2022-10-17 6.33 6.83 6.33 6.66 8.0M
2022-10-14 6.11 6.40 6.11 6.36 3.8M
2022-10-13 5.94 6.19 5.88 6.12 3.4M
2022-10-12 5.82 5.97 5.75 5.96 1.9M
2022-10-11 5.77 5.84 5.70 5.82 1.5M
2022-10-10 5.95 5.99 5.73 5.75 2.2M
2022-09-30 5.92 5.97 5.83 5.92 1.4M
2022-09-29 6.02 6.10 5.85 5.92 2.6M
2022-09-28 6.15 6.18 5.95 5.95 1.9M
2022-09-27 5.93 6.16 5.91 6.15 3.0M
2022-09-26 6.08 6.12 5.89 5.91 2.3M
2022-09-23 6.43 6.43 6.08 6.11 3.1M
2022-09-22 6.38 6.56 6.38 6.39 1.9M
2022-09-21 6.32 6.50 6.17 6.49 3.4M
2022-09-20 6.20 6.37 6.20 6.33 2.2M
2022-09-19 6.37 6.37 6.12 6.19 2.9M
2022-09-16 6.57 6.59 6.28 6.28 3.2M
2022-09-15 6.67 6.69 6.43 6.54 3.0M
2022-09-14 6.61 6.70 6.55 6.66 2.1M
2022-09-13 6.65 6.77 6.63 6.71 2.3M
2022-09-09 6.66 6.69 6.59 6.65 1.9M
2022-09-08 6.81 6.81 6.63 6.67 2.9M
2022-09-07 6.85 6.86 6.73 6.76 3.7M
2022-09-06 6.90 6.92 6.80 6.85 3.3M
2022-09-05 6.97 7.03 6.81 6.86 3.2M
2022-09-02 6.80 6.97 6.75 6.97 3.7M
2022-09-01 6.79 6.95 6.74 6.80 3.3M
2022-08-31 6.91 7.00 6.77 6.79 3.2M
2022-08-30 6.80 7.01 6.76 6.93 3.5M
2022-08-29 6.66 6.82 6.49 6.81 3.0M
2022-08-26 6.81 6.91 6.70 6.74 2.4M
2022-08-25 6.89 6.94 6.69 6.78 3.2M
2022-08-24 7.07 7.19 6.84 6.88 5.0M
2022-08-23 7.21 7.25 7.04 7.13 4.2M
2022-08-22 7.11 7.29 7.01 7.24 5.0M
2022-08-19 7.17 7.35 7.10 7.10 5.4M
2022-08-18 7.19 7.21 7.05 7.17 4.3M
2022-08-17 7.28 7.31 7.15 7.20 4.0M
2022-08-16 7.39 7.47 7.19 7.25 5.0M
2022-08-15 7.43 7.45 7.33 7.37 4.4M
2022-08-12 7.33 7.51 7.33 7.45 4.8M
2022-08-11 7.30 7.45 7.25 7.37 5.4M
2022-08-10 7.11 7.29 7.11 7.25 4.1M
2022-08-09 7.18 7.21 7.09 7.15 3.9M
2022-08-08 7.20 7.23 7.12 7.18 4.0M
2022-08-05 7.00 7.19 6.91 7.17 5.0M
2022-08-04 6.80 6.97 6.77 6.95 4.7M
2022-08-03 6.80 7.05 6.73 6.75 4.9M
2022-08-02 7.24 7.24 6.69 6.77 6.1M
2022-08-01 7.15 7.23 7.08 7.23 3.4M
2022-07-29 7.20 7.26 7.09 7.11 3.8M
2022-07-28 7.19 7.26 7.15 7.20 3.1M
2022-07-27 7.20 7.24 7.13 7.18 3.0M
2022-07-26 7.06 7.19 7.01 7.18 2.8M
2022-07-25 7.05 7.21 7.00 7.06 3.5M
2022-07-22 7.21 7.31 7.08 7.14 3.3M
2022-07-21 7.19 7.39 7.15 7.19 5.2M
2022-07-20 7.17 7.25 7.08 7.20 3.9M
2022-07-19 6.97 7.12 6.94 7.11 4.5M
2022-07-18 6.71 6.95 6.71 6.94 4.8M
2022-07-15 6.79 6.88 6.69 6.70 3.4M
2022-07-14 6.85 6.90 6.79 6.83 3.0M
2022-07-13 6.73 6.91 6.70 6.85 3.4M
2022-07-12 6.92 6.93 6.68 6.69 3.4M
2022-07-11 7.09 7.13 6.83 6.91 4.0M
2022-07-08 6.97 7.16 6.96 7.09 4.8M
2022-07-07 6.93 7.06 6.92 6.96 3.4M
2022-07-06 6.99 7.05 6.89 6.93 2.8M
2022-07-05 7.11 7.15 6.89 6.99 4.2M
2022-07-04 7.12 7.15 6.99 7.11 3.3M
2022-07-01 7.17 7.19 7.01 7.12 4.7M
2022-06-30 7.23 7.29 7.12 7.14 5.2M
2022-06-29 7.25 7.37 7.15 7.18 6.6M
2022-06-28 7.19 7.31 7.07 7.29 6.8M
2022-06-27 7.04 7.25 7.04 7.22 9.1M
2022-06-24 7.03 7.09 6.97 7.03 5.8M
2022-06-23 6.97 7.10 6.88 7.03 6.4M
2022-06-22 7.19 7.19 6.92 6.92 8.8M
2022-06-21 7.29 7.29 7.03 7.15 12.3M
2022-06-20 6.87 7.55 6.81 7.26 19.1M
2022-06-17 7.01 7.11 6.81 6.90 15.9M
2022-06-16 6.61 7.33 6.59 7.22 21.9M
2022-06-15 6.55 6.76 6.53 6.63 7.4M
2022-06-14 6.71 6.71 6.28 6.54 8.0M
2022-06-13 6.50 6.78 6.49 6.71 6.7M
2022-06-10 6.45 6.59 6.42 6.55 3.3M
2022-06-09 6.70 6.70 6.43 6.47 5.3M
2022-06-08 6.77 6.82 6.58 6.71 5.4M
2022-06-07 6.82 6.85 6.67 6.73 4.1M
2022-06-06 6.68 6.83 6.61 6.81 5.0M
2022-06-02 6.61 6.69 6.53 6.67 4.6M
2022-06-01 6.63 6.82 6.55 6.67 5.9M
2022-05-31 6.51 6.61 6.43 6.60 5.1M
2022-05-30 6.60 6.63 6.43 6.51 7.4M
2022-05-27 6.57 6.98 6.45 6.64 11.2M
2022-05-26 6.58 6.61 6.37 6.51 3.9M
2022-05-25 6.31 6.56 6.31 6.51 4.5M
2022-05-24 6.69 6.75 6.29 6.30 5.5M
2022-05-23 6.56 6.72 6.55 6.72 4.9M
2022-05-20 6.48 6.57 6.42 6.53 3.4M
2022-05-19 6.38 6.52 6.30 6.49 3.8M
2022-05-18 6.44 6.58 6.39 6.47 4.5M
2022-05-17 6.49 6.49 6.31 6.39 3.6M
2022-05-16 6.47 6.61 6.45 6.50 6.2M
2022-05-13 6.37 6.45 6.31 6.43 3.4M
2022-05-12 6.26 6.46 6.25 6.34 4.2M
2022-05-11 6.33 6.49 6.25 6.27 5.9M
2022-05-10 6.15 6.37 6.11 6.33 5.0M
2022-05-09 6.03 6.23 5.99 6.23 4.8M
2022-05-06 5.95 6.19 5.85 6.04 5.9M
2022-05-05 6.01 6.15 5.88 6.05 4.9M
2022-04-29 5.79 6.09 5.79 6.03 6.0M
2022-04-28 5.82 5.96 5.69 5.74 5.6M
2022-04-27 5.58 5.88 5.51 5.87 5.6M
2022-04-26 5.81 5.91 5.61 5.63 5.9M
2022-04-25 6.22 6.22 5.72 5.77 7.6M
2022-04-22 6.47 6.62 6.29 6.29 5.0M
2022-04-21 6.77 6.83 6.43 6.48 5.1M
2022-04-20 6.92 6.97 6.72 6.75 4.7M
2022-04-19 6.77 6.93 6.75 6.85 4.9M
2022-04-18 6.81 6.93 6.57 6.83 5.1M
2022-04-15 7.09 7.11 6.74 6.75 6.9M
2022-04-14 7.16 7.24 7.06 7.06 5.2M
2022-04-13 7.46 7.49 7.03 7.03 7.6M
2022-04-12 7.32 7.63 7.19 7.55 6.7M
2022-04-11 7.43 7.49 7.12 7.38 7.5M
2022-04-08 8.07 8.14 7.47 7.51 12.2M
2022-04-07 8.31 8.47 8.08 8.09 10.2M
2022-04-06 8.15 8.68 8.12 8.43 17.7M
2022-04-01 8.00 8.32 7.81 8.22 13.9M
2022-03-31 7.81 8.09 7.74 8.08 8.8M
2022-03-30 7.79 7.99 7.71 7.89 6.8M
2022-03-29 7.90 8.17 7.75 7.85 10.3M
2022-03-28 8.06 8.40 7.95 8.04 15.4M
2022-03-25 7.88 8.09 7.88 7.89 8.1M
2022-03-24 8.05 8.11 7.81 7.90 10.1M
2022-03-23 8.35 8.42 8.05 8.13 13.2M
2022-03-22 8.60 8.60 8.15 8.39 15.4M
2022-03-21 8.66 8.73 8.46 8.65 13.3M
2022-03-18 8.63 8.76 8.48 8.59 15.1M
2022-03-17 8.91 9.11 8.73 8.77 26.4M
2022-03-16 8.75 8.96 8.40 8.91 24.3M
2022-03-15 8.62 9.00 8.47 8.62 23.9M
2022-03-14 9.25 9.32 8.57 8.61 27.7M
2022-03-11 7.95 8.67 7.75 8.51 21.6M
2022-03-10 7.81 8.25 7.73 8.20 19.0M
2022-03-09 8.21 8.27 7.07 7.57 19.3M
2022-03-08 8.63 8.73 8.21 8.22 16.4M
2022-03-07 8.28 8.93 8.09 8.77 26.7M
2022-03-04 8.00 8.32 7.97 8.29 12.6M
2022-03-03 8.19 8.21 7.95 8.03 7.8M
2022-03-02 8.09 8.29 8.04 8.17 7.5M
2022-03-01 8.07 8.35 7.98 8.13 9.2M
2022-02-28 8.39 8.39 7.82 8.06 13.6M
2022-02-25 8.59 8.73 8.35 8.39 16.2M
2022-02-24 8.47 8.77 8.28 8.67 24.7M
2022-02-23 8.27 8.66 8.14 8.47 11.0M
2022-02-22 8.48 8.73 8.19 8.27 12.3M
2022-02-21 8.14 8.56 8.07 8.52 12.5M
2022-02-18 8.00 8.18 7.93 8.13 9.5M
2022-02-17 8.21 8.29 7.95 8.00 9.3M
2022-02-16 8.33 8.45 8.17 8.24 9.4M
2022-02-15 8.32 8.53 8.07 8.20 11.5M
2022-02-14 8.02 8.33 8.00 8.19 7.1M
2022-02-11 8.62 8.67 8.11 8.17 11.4M
2022-02-10 8.88 8.94 8.56 8.69 8.8M
2022-02-09 8.53 8.99 8.45 8.91 10.3M
2022-02-08 8.53 8.67 8.27 8.55 6.6M
2022-02-07 8.98 9.17 8.36 8.47 8.8M
2022-01-28 8.54 8.91 8.54 8.75 8.4M
2022-01-27 9.00 9.07 8.47 8.49 10.2M
2022-01-26 8.99 9.23 8.84 9.03 7.1M
2022-01-25 9.66 9.83 8.92 8.97 12.4M
2022-01-24 9.54 9.88 9.33 9.67 11.9M
2022-01-21 9.32 9.83 9.27 9.51 18.7M
2022-01-20 10.12 10.14 9.33 9.38 23.4M
2022-01-19 9.78 10.24 9.75 10.22 17.4M
2022-01-18 11.02 11.03 9.97 10.01 32.0M
2022-01-17 10.47 11.53 10.34 11.03 38.3M
2022-01-14 9.77 10.44 9.68 10.33 25.8M
2022-01-13 9.99 10.30 9.80 9.95 15.3M
2022-01-12 10.21 10.43 9.96 10.06 14.3M
2022-01-11 10.19 10.43 9.92 10.15 19.4M
2022-01-10 9.55 10.31 9.55 10.19 24.1M
2022-01-07 10.60 10.73 9.60 9.62 26.9M
2022-01-06 10.75 10.79 10.32 10.54 24.1M
2022-01-05 11.00 11.44 10.49 11.11 35.0M
2022-01-04 11.31 11.67 10.91 11.30 40.2M