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
2023-12-29 11.10 11.53 11.04 11.47 11.8M
2023-12-28 10.77 11.30 10.51 11.14 14.8M
2023-12-27 10.56 10.86 10.56 10.77 10.9M
2023-12-26 11.09 11.16 10.45 10.56 15.6M
2023-12-25 11.52 11.75 11.01 11.10 16.6M
2023-12-22 12.74 12.76 11.55 11.60 27.4M
2023-12-21 12.58 12.84 12.23 12.65 19.3M
2023-12-20 12.97 13.08 12.34 12.50 21.1M
2023-12-19 12.80 13.40 12.28 13.13 30.9M
2023-12-18 13.38 13.56 12.78 12.88 29.4M
2023-12-15 13.98 14.08 12.87 13.31 41.3M
2023-12-14 13.84 14.81 13.72 13.98 63.6M
2023-12-13 13.80 14.30 13.48 13.63 65.7M
2023-12-12 12.31 14.57 12.20 14.57 80.2M
2023-12-11 11.77 12.40 11.54 12.14 17.1M
2023-12-08 11.75 11.94 11.62 11.79 8.7M
2023-12-07 11.64 11.98 11.56 11.88 10.1M
2023-12-06 11.48 11.78 11.17 11.65 8.7M
2023-12-05 11.93 12.02 11.54 11.55 7.8M
2023-12-04 11.80 12.19 11.71 11.99 12.3M
2023-12-01 11.11 11.83 11.08 11.78 12.5M
2023-11-30 11.19 11.27 10.95 11.08 3.6M
2023-11-29 11.24 11.26 11.11 11.16 3.7M
2023-11-28 11.20 11.34 11.05 11.24 4.1M
2023-11-27 11.20 11.36 11.11 11.18 4.1M
2023-11-24 11.57 11.58 11.19 11.26 6.4M
2023-11-23 11.54 11.65 11.33 11.61 5.7M
2023-11-22 11.63 11.79 11.56 11.57 6.0M
2023-11-21 11.78 11.97 11.63 11.74 8.4M
2023-11-20 11.89 11.89 11.70 11.79 7.6M
2023-11-17 11.88 12.06 11.77 11.84 7.9M
2023-11-16 11.78 12.18 11.78 11.91 11.1M
2023-11-15 12.40 12.48 11.89 11.95 17.9M
2023-11-14 11.92 12.25 11.80 12.13 20.5M
2023-11-13 11.67 12.00 11.58 11.83 16.9M
2023-11-10 11.55 11.58 11.35 11.39 8.0M
2023-11-09 11.70 11.99 11.51 11.58 12.3M
2023-11-08 11.50 11.81 11.45 11.69 16.4M
2023-11-07 11.60 11.74 11.48 11.60 15.8M
2023-11-06 11.45 11.77 11.33 11.72 22.4M
2023-11-03 11.08 11.66 11.01 11.66 26.0M
2023-11-02 10.82 11.22 10.80 11.07 15.4M
2023-11-01 10.80 11.09 10.76 10.87 5.3M
2023-10-31 10.96 11.11 10.72 10.81 5.9M
2023-10-30 10.64 11.00 10.58 10.95 7.7M
2023-10-27 10.98 11.03 10.49 10.68 7.8M
2023-10-26 10.92 11.02 10.78 10.95 7.2M
2023-10-25 10.86 11.14 10.72 11.06 10.9M
2023-10-24 10.15 11.51 10.15 10.92 15.0M
2023-10-23 10.58 10.64 10.04 10.10 7.6M
2023-10-20 10.92 11.00 10.50 10.54 9.7M
2023-10-19 11.18 11.54 10.95 11.03 11.5M
2023-10-18 11.41 11.60 11.11 11.26 18.7M
2023-10-17 11.70 12.52 11.40 11.76 34.0M
2023-10-16 10.93 11.68 10.72 11.45 18.1M
2023-10-13 11.10 11.18 10.90 10.93 7.4M
2023-10-12 11.34 11.46 11.13 11.18 10.8M
2023-10-11 10.86 11.65 10.72 11.38 18.3M
2023-10-10 10.60 11.02 10.46 10.89 7.8M
2023-10-09 10.56 10.61 10.41 10.53 3.9M
2023-09-28 10.21 10.66 10.21 10.56 6.0M
2023-09-27 10.13 10.35 10.02 10.24 4.9M
2023-09-26 10.04 10.26 10.00 10.14 5.7M
2023-09-25 10.20 10.27 9.98 10.04 4.7M
2023-09-22 9.79 10.19 9.72 10.19 6.8M
2023-09-21 9.86 9.99 9.75 9.79 3.1M
2023-09-20 9.92 10.06 9.80 9.80 3.3M
2023-09-19 10.12 10.12 9.89 9.91 3.5M
2023-09-18 10.03 10.21 9.88 10.12 3.1M
2023-09-15 10.23 10.28 9.99 10.06 4.6M
2023-09-14 10.35 10.36 10.14 10.23 4.3M
2023-09-13 10.70 10.75 10.28 10.33 6.5M
2023-09-12 10.98 11.03 10.75 10.78 4.7M
2023-09-11 10.86 11.10 10.82 11.00 6.2M
2023-09-08 10.93 11.07 10.63 10.83 8.3M
2023-09-07 10.93 11.24 10.91 11.07 10.0M
2023-09-06 10.74 10.99 10.55 10.97 5.6M
2023-09-05 10.74 10.89 10.72 10.78 3.4M
2023-09-04 10.78 10.89 10.63 10.83 3.8M
2023-09-01 10.86 10.94 10.64 10.71 3.7M
2023-08-31 10.99 10.99 10.81 10.87 4.5M
2023-08-30 10.60 11.09 10.55 11.04 9.0M
2023-08-29 10.05 10.68 10.03 10.64 7.1M
2023-08-28 10.70 10.79 10.17 10.20 5.4M
2023-08-25 10.61 10.73 10.11 10.13 6.0M
2023-08-24 10.58 10.85 10.58 10.70 6.5M
2023-08-23 10.67 10.80 10.53 10.54 4.9M
2023-08-22 10.47 10.78 10.41 10.75 7.1M
2023-08-21 10.28 10.78 10.27 10.42 5.1M
2023-08-18 10.75 10.80 10.32 10.33 5.2M
2023-08-17 10.50 10.78 10.40 10.77 4.4M
2023-08-16 10.76 10.85 10.45 10.54 5.5M
2023-08-15 11.10 11.16 10.75 10.79 4.8M
2023-08-14 10.80 11.13 10.68 11.10 5.9M
2023-08-11 11.19 11.20 10.87 10.89 6.4M
2023-08-10 11.38 11.44 11.05 11.09 8.6M
2023-08-09 11.70 11.70 11.38 11.44 11.5M
2023-08-08 11.50 11.98 11.42 11.88 20.9M
2023-08-07 11.25 11.47 11.18 11.39 6.2M
2023-08-04 10.95 11.28 10.91 11.25 7.1M
2023-08-03 11.00 11.13 10.87 10.91 4.1M
2023-08-02 11.10 11.15 10.98 11.07 5.4M
2023-08-01 11.22 11.40 11.01 11.17 7.0M
2023-07-31 10.93 11.23 10.83 11.12 4.1M
2023-07-28 10.96 11.10 10.76 11.00 3.7M
2023-07-27 11.10 11.26 10.96 10.97 4.8M
2023-07-26 11.41 11.48 11.15 11.17 4.8M
2023-07-25 11.40 11.56 11.36 11.48 4.6M
2023-07-24 11.16 11.51 11.13 11.35 4.6M
2023-07-21 11.18 11.42 11.12 11.19 5.6M
2023-07-20 11.63 11.75 11.28 11.37 8.0M
2023-07-19 11.30 11.59 11.30 11.52 5.4M
2023-07-18 11.56 11.63 11.27 11.32 4.8M
2023-07-17 11.71 11.84 11.51 11.60 5.5M
2023-07-14 11.35 11.92 11.35 11.68 10.0M
2023-07-13 11.09 11.45 11.00 11.37 7.2M
2023-07-12 11.43 11.51 11.07 11.09 7.3M
2023-07-11 11.57 11.60 11.40 11.42 5.0M
2023-07-10 11.64 11.66 11.43 11.49 4.6M
2023-07-07 11.76 11.80 11.40 11.56 7.9M
2023-07-06 11.77 12.02 11.70 11.81 6.2M
2023-07-05 12.04 12.17 11.78 11.78 9.3M
2023-07-04 12.22 12.23 11.98 12.03 8.4M
2023-07-03 12.42 12.49 11.90 12.22 10.1M
2023-06-30 12.40 12.52 12.21 12.45 8.4M
2023-06-29 12.33 12.56 12.28 12.40 8.6M
2023-06-28 12.51 12.52 11.75 12.42 13.0M
2023-06-27 12.45 12.68 12.45 12.61 7.6M
2023-06-26 13.08 13.28 12.37 12.42 15.6M
2023-06-21 14.70 14.70 13.29 13.29 25.1M
2023-06-20 14.45 14.84 14.31 14.84 26.9M
2023-06-19 14.37 14.54 14.21 14.54 20.1M
2023-06-16 14.31 14.69 14.11 14.40 18.1M
2023-06-15 14.89 15.12 14.30 14.51 27.4M
2023-06-14 15.33 15.88 14.82 14.87 40.1M
2023-06-13 14.69 14.92 14.24 14.79 31.4M
2023-06-12 14.48 15.26 14.34 14.68 41.2M
2023-06-09 13.47 14.10 13.40 14.01 20.3M
2023-06-08 13.89 13.93 13.29 13.59 17.0M
2023-06-07 13.34 14.18 13.08 13.94 21.5M
2023-06-06 13.99 14.23 13.32 13.33 17.7M
2023-06-05 13.88 14.20 13.72 13.99 15.1M
2023-06-02 14.25 14.58 13.80 13.93 24.6M
2023-06-01 13.88 14.65 13.80 14.33 30.9M
2023-05-31 14.02 14.28 13.83 13.91 35.5M
2023-05-30 14.22 14.98 14.10 14.43 53.1M
2023-05-29 12.59 14.37 12.47 13.81 39.9M
2023-05-26 11.83 12.94 11.63 12.79 34.1M
2023-05-25 12.22 12.55 11.50 11.83 30.2M
2023-05-24 12.57 12.67 12.15 12.27 23.3M
2023-05-23 13.64 13.67 12.39 12.39 31.5M
2023-05-22 14.17 14.64 13.59 13.88 30.6M
2023-05-19 13.73 15.13 13.55 14.43 47.7M
2023-05-18 13.21 14.29 12.60 13.77 35.3M
2023-05-17 13.08 13.78 12.81 13.20 27.8M
2023-05-16 14.27 14.36 13.01 13.38 29.1M
2023-05-15 14.60 14.91 13.69 14.03 34.7M
2023-05-12 15.29 16.13 14.59 14.59 40.7M
2023-05-11 16.25 16.87 15.68 15.79 46.7M
2023-05-10 15.74 17.06 15.01 15.47 42.6M
2023-05-09 16.20 16.91 15.76 16.14 46.5M
2023-05-08 15.94 17.53 15.60 17.27 62.1M
2023-05-05 13.80 15.53 13.25 14.63 52.1M
2023-05-04 12.73 14.59 12.67 14.25 52.2M
2023-04-28 11.58 13.35 11.46 13.07 44.0M
2023-04-27 12.00 12.23 10.93 11.37 36.2M
2023-04-26 12.11 12.85 11.87 12.59 43.5M
2023-04-25 11.11 12.90 11.11 12.40 48.0M
2023-04-24 10.68 11.41 10.68 10.96 20.3M
2023-04-21 11.69 12.13 10.67 10.69 27.3M
2023-04-20 11.71 12.05 11.54 11.73 25.3M
2023-04-19 11.35 12.15 11.27 11.91 35.1M
2023-04-18 10.97 11.59 10.63 11.55 25.7M
2023-04-17 11.37 11.42 10.87 11.10 24.7M
2023-04-14 11.17 11.99 11.03 11.71 40.9M
2023-04-13 10.61 11.47 10.57 11.20 42.4M
2023-04-12 10.55 10.88 10.39 10.75 27.8M
2023-04-11 10.41 10.86 10.12 10.63 34.7M
2023-04-10 11.78 12.13 10.28 10.30 52.2M
2023-04-07 9.89 11.87 9.71 11.55 59.1M
2023-04-06 10.00 10.07 9.77 9.89 17.5M
2023-04-04 10.57 10.63 10.04 10.25 21.4M
2023-04-03 10.21 10.57 10.10 10.49 24.4M
2023-03-31 9.87 10.35 9.84 10.31 22.4M
2023-03-30 10.01 10.20 9.81 9.83 17.7M
2023-03-29 10.01 10.52 9.90 10.09 23.5M
2023-03-28 10.40 10.81 9.90 10.12 33.0M
2023-03-27 10.17 10.65 10.07 10.50 32.2M
2023-03-24 10.39 10.45 9.93 10.15 34.8M
2023-03-23 11.07 11.07 10.45 10.63 31.6M
2023-03-22 11.20 11.45 10.67 11.15 42.8M
2023-03-21 10.28 11.25 10.22 11.18 47.4M
2023-03-20 10.54 11.27 10.45 10.47 46.5M
2023-03-17 10.47 10.87 10.04 10.41 47.1M
2023-03-16 9.35 10.44 9.05 10.17 55.9M
2023-03-15 9.85 10.66 9.19 9.56 40.5M
2023-03-14 10.10 10.41 9.43 9.49 37.7M
2023-03-13 9.49 10.04 9.16 9.73 44.5M
2023-03-10 8.51 10.00 8.49 9.73 48.3M
2023-03-09 8.54 8.67 8.37 8.59 10.2M
2023-03-08 8.16 8.55 8.12 8.55 11.3M
2023-03-07 8.53 8.53 8.11 8.11 8.3M
2023-03-06 8.57 8.66 8.47 8.49 8.3M
2023-03-03 8.53 8.63 8.35 8.56 10.9M
2023-03-02 8.53 8.71 8.47 8.63 14.0M
2023-03-01 8.35 8.56 8.31 8.56 11.4M
2023-02-28 8.36 8.42 8.21 8.35 5.9M
2023-02-27 8.29 8.53 8.22 8.23 7.4M
2023-02-24 8.24 8.41 8.24 8.31 6.6M
2023-02-23 8.47 8.47 8.20 8.23 8.3M
2023-02-22 8.31 8.55 8.18 8.47 9.3M
2023-02-21 8.49 8.61 8.27 8.40 11.0M
2023-02-20 8.31 8.53 8.29 8.51 9.5M
2023-02-17 8.41 8.53 8.28 8.31 10.9M
2023-02-16 8.69 8.81 8.35 8.41 19.0M
2023-02-15 8.57 8.79 8.47 8.67 17.7M
2023-02-14 8.82 8.83 8.52 8.62 17.5M
2023-02-13 8.85 9.11 8.65 8.80 29.3M
2023-02-10 9.29 9.57 9.01 9.07 40.0M
2023-02-09 8.92 9.44 8.68 9.29 33.0M
2023-02-08 8.69 9.52 8.57 9.12 32.3M
2023-02-07 8.60 9.12 8.42 8.84 30.8M
2023-02-06 8.27 8.75 8.21 8.63 19.7M
2023-02-03 8.03 8.42 8.01 8.37 14.1M
2023-02-02 8.03 8.20 8.01 8.06 9.7M
2023-02-01 7.78 8.13 7.73 8.12 11.2M
2023-01-31 7.86 7.86 7.71 7.78 8.4M
2023-01-30 7.65 7.91 7.61 7.91 13.2M
2023-01-20 7.28 7.81 7.28 7.53 10.7M
2023-01-19 7.18 7.30 7.17 7.27 3.8M
2023-01-18 7.13 7.23 7.11 7.19 3.1M
2023-01-17 7.36 7.37 7.09 7.13 5.0M
2023-01-16 7.09 7.36 7.09 7.32 5.6M
2023-01-13 7.17 7.19 7.05 7.09 3.8M
2023-01-12 7.28 7.39 7.11 7.17 5.2M
2023-01-11 7.41 7.47 7.28 7.30 3.7M
2023-01-10 7.53 7.53 7.34 7.39 4.6M
2023-01-09 7.33 7.59 7.29 7.54 5.9M
2023-01-06 7.50 7.61 7.30 7.31 6.5M
2023-01-05 7.57 7.61 7.37 7.50 6.7M
2023-01-04 7.33 7.75 7.23 7.53 11.1M
2023-01-03 6.90 7.27 6.89 7.25 8.3M