方直科技(300235)股票行情
方直科技(300235)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 12.67 | 12.40 | -0.27 | -2.13% | 12.28 | 12.83 | 52394 | 6524.50 | 2.58% | 0.00 |
| 2026-03-25 | 12.46 | 12.67 | 0.21 | 1.69% | 12.36 | 12.77 | 45962 | 5793.24 | 2.26% | 40.00 |
| 2026-03-24 | 12.20 | 12.46 | 0.51 | 4.27% | 12.07 | 12.46 | 74899 | 9211.43 | 3.69% | 40.00 |
| 2026-03-23 | 12.52 | 11.95 | -0.69 | -5.46% | 11.88 | 12.52 | 59662 | 7274.83 | 2.94% | 0.00 |
| 2026-03-20 | 13.06 | 12.64 | -0.31 | -2.39% | 12.60 | 13.15 | 77258 | 9949.23 | 3.80% | 0.00 |
| 2026-03-19 | 12.90 | 12.95 | -0.06 | -0.46% | 12.75 | 13.19 | 78088 | 10159.59 | 3.84% | 0.00 |
| 2026-03-18 | 12.88 | 13.01 | 0.24 | 1.88% | 12.78 | 13.07 | 55566 | 7206.30 | 2.74% | 0.00 |
| 2026-03-17 | 13.13 | 12.77 | -0.37 | -2.82% | 12.75 | 13.28 | 39388 | 5130.25 | 1.94% | 0.00 |
| 2026-03-16 | 13.12 | 13.14 | 0.04 | 0.31% | 12.88 | 13.21 | 44501 | 5785.66 | 2.19% | 0.00 |
| 2026-03-13 | 13.20 | 13.10 | -0.10 | -0.76% | 13.05 | 13.36 | 47846 | 6315.25 | 2.36% | 0.00 |
| 2026-03-12 | 13.16 | 13.20 | 0.07 | 0.53% | 13.08 | 13.26 | 45725 | 6020.99 | 2.25% | 0.00 |
| 2026-03-11 | 13.31 | 13.13 | -0.17 | -1.28% | 13.10 | 13.39 | 48556 | 6409.91 | 2.39% | 0.00 |
| 2026-03-10 | 13.25 | 13.30 | 0.19 | 1.45% | 13.20 | 13.48 | 55143 | 7337.71 | 2.71% | 0.00 |
| 2026-03-09 | 13.00 | 13.11 | -0.12 | -0.91% | 12.86 | 13.20 | 53369 | 6955.69 | 2.63% | 2.00 |
| 2026-03-06 | 13.05 | 13.23 | 0.16 | 1.22% | 12.95 | 13.30 | 51519 | 6798.22 | 2.54% | 0.00 |
| 2026-03-05 | 13.23 | 13.07 | 0.00 | 0.00% | 13.05 | 13.50 | 53068 | 6985.00 | 2.61% | 0.00 |
| 2026-03-04 | 12.97 | 13.07 | -0.02 | -0.15% | 12.86 | 13.30 | 57746 | 7584.06 | 2.84% | 0.00 |
| 2026-03-03 | 13.95 | 13.09 | -0.78 | -5.62% | 13.05 | 14.08 | 76045 | 10257.24 | 3.74% | 2.00 |
| 2026-03-02 | 14.12 | 13.87 | -0.43 | -3.01% | 13.70 | 14.34 | 73061 | 10184.18 | 3.60% | 0.00 |
| 2026-02-27 | 14.24 | 14.30 | 0.07 | 0.49% | 14.14 | 14.34 | 56573 | 8037.29 | 2.79% | 0.00 |
| 2026-02-26 | 14.74 | 14.23 | -0.50 | -3.39% | 14.15 | 14.78 | 78615 | 11277.95 | 3.87% | 0.00 |
| 2026-02-25 | 14.76 | 14.73 | -0.03 | -0.20% | 14.65 | 14.82 | 56902 | 8366.58 | 2.80% | 0.00 |
| 2026-02-24 | 14.90 | 14.76 | 0.01 | 0.07% | 14.64 | 15.12 | 61086 | 9047.75 | 3.01% | 0.00 |
| 2026-02-13 | 14.92 | 14.75 | -0.25 | -1.67% | 14.75 | 15.04 | 55956 | 8350.89 | 2.75% | 0.00 |
| 2026-02-12 | 15.06 | 15.00 | -0.06 | -0.40% | 14.85 | 15.22 | 88457 | 13226.09 | 4.35% | 0.00 |
| 2026-02-11 | 15.38 | 15.06 | -0.24 | -1.57% | 14.98 | 15.45 | 57405 | 8686.47 | 2.83% | 0.00 |
| 2026-02-10 | 15.12 | 15.30 | 0.18 | 1.19% | 14.96 | 15.36 | 107913 | 16404.64 | 5.31% | 0.00 |
| 2026-02-09 | 14.49 | 15.12 | 0.75 | 5.22% | 14.40 | 15.15 | 132874 | 19730.01 | 6.54% | 0.00 |
| 2026-02-06 | 14.26 | 14.37 | 0.08 | 0.56% | 13.95 | 14.46 | 62564 | 8922.41 | 3.08% | 0.00 |
| 2026-02-05 | 14.20 | 14.29 | 0.02 | 0.14% | 14.02 | 14.48 | 56845 | 8123.92 | 2.80% | 0.00 |
| 2026-02-04 | 14.49 | 14.27 | -0.15 | -1.04% | 14.13 | 14.58 | 66520 | 9525.73 | 3.27% | 0.00 |
| 2026-02-03 | 14.57 | 14.42 | 0.01 | 0.07% | 14.28 | 14.58 | 77065 | 11110.40 | 3.79% | 0.00 |
| 2026-02-02 | 14.69 | 14.41 | -0.37 | -2.50% | 14.40 | 14.73 | 45583 | 6648.02 | 2.24% | 0.00 |
| 2026-01-30 | 15.00 | 14.78 | -0.37 | -2.44% | 14.55 | 15.00 | 82658 | 12193.37 | 4.07% | 0.00 |
| 2026-01-29 | 14.98 | 15.15 | 0.01 | 0.07% | 14.80 | 15.50 | 97958 | 14899.15 | 4.82% | 0.00 |
| 2026-01-28 | 15.10 | 15.14 | -0.01 | -0.07% | 14.95 | 15.28 | 70638 | 10646.60 | 3.48% | 0.00 |
| 2026-01-27 | 15.12 | 15.15 | -0.10 | -0.66% | 14.65 | 15.15 | 97360 | 14512.60 | 4.79% | 0.00 |
| 2026-01-26 | 15.48 | 15.25 | -0.24 | -1.55% | 14.90 | 15.50 | 82304 | 12464.08 | 4.05% | 0.00 |
| 2026-01-23 | 15.45 | 15.49 | -0.01 | -0.06% | 15.18 | 15.70 | 121033 | 18539.01 | 5.96% | 40.00 |
| 2026-01-22 | 15.38 | 15.50 | 0.03 | 0.19% | 14.33 | 15.81 | 170572 | 25896.98 | 8.40% | 0.00 |
| 2026-01-21 | 17.12 | 15.47 | -1.79 | -10.37% | 15.33 | 17.56 | 217054 | 35733.20 | 10.69% | 0.00 |
| 2026-01-20 | 17.46 | 17.26 | -0.14 | -0.80% | 16.93 | 17.75 | 78760 | 13620.02 | 3.88% | 0.00 |
| 2026-01-19 | 16.85 | 17.40 | 0.41 | 2.41% | 16.71 | 17.71 | 118614 | 20526.90 | 5.84% | 0.00 |
| 2026-01-16 | 17.77 | 16.99 | -0.95 | -5.30% | 16.96 | 18.04 | 139101 | 24153.82 | 6.85% | 5.00 |
| 2026-01-15 | 17.79 | 17.94 | -0.15 | -0.83% | 17.17 | 18.00 | 166222 | 29198.38 | 8.18% | 100.00 |
| 2026-01-14 | 17.50 | 18.09 | 0.52 | 2.96% | 17.18 | 18.26 | 242708 | 42996.66 | 11.95% | 0.00 |
| 2026-01-13 | 18.30 | 17.57 | -0.53 | -2.93% | 17.24 | 18.38 | 245594 | 43640.33 | 12.09% | 2.00 |
| 2026-01-12 | 17.52 | 18.10 | 0.75 | 4.32% | 17.39 | 18.25 | 237234 | 42506.84 | 11.68% | 0.00 |
| 2026-01-09 | 17.05 | 17.35 | 0.29 | 1.70% | 16.80 | 17.52 | 208832 | 35945.78 | 10.28% | 0.00 |
| 2026-01-08 | 16.58 | 17.06 | 0.48 | 2.90% | 16.45 | 17.57 | 209356 | 35589.62 | 10.31% | 4.00 |
| 2026-01-07 | 16.08 | 16.58 | 0.58 | 3.63% | 15.91 | 16.87 | 223254 | 36678.85 | 10.99% | 0.00 |
| 2026-01-06 | 16.13 | 16.00 | -0.17 | -1.05% | 16.00 | 16.30 | 96624 | 15534.72 | 4.76% | 0.00 |
| 2026-01-05 | 16.21 | 16.17 | -0.14 | -0.86% | 16.01 | 16.38 | 75946 | 12290.57 | 3.74% | 0.00 |
| 2025-12-31 | 16.37 | 16.31 | 0.24 | 1.49% | 16.05 | 16.60 | 101747 | 16608.67 | 5.01% | 0.00 |
| 2025-12-30 | 16.20 | 16.07 | -0.13 | -0.80% | 15.80 | 16.29 | 82860 | 13296.60 | 4.08% | 0.00 |
| 2025-12-29 | 16.55 | 16.20 | -0.41 | -2.47% | 16.18 | 16.84 | 92986 | 15178.67 | 4.58% | 0.00 |
| 2025-12-26 | 16.61 | 16.61 | -0.02 | -0.12% | 16.38 | 16.93 | 149096 | 24816.47 | 7.34% | 1.00 |
| 2025-12-25 | 16.30 | 16.63 | 0.33 | 2.02% | 16.26 | 16.72 | 156598 | 25941.71 | 7.71% | 0.00 |
| 2025-12-24 | 16.00 | 16.30 | 0.31 | 1.94% | 15.80 | 16.35 | 128443 | 20723.07 | 6.32% | 5.00 |
| 2025-12-23 | 16.28 | 15.99 | -0.44 | -2.68% | 15.99 | 16.49 | 79476 | 12845.72 | 3.91% | 20.00 |
| 2025-12-22 | 16.78 | 16.43 | -0.43 | -2.55% | 16.31 | 16.79 | 122314 | 20153.67 | 6.02% | 0.00 |
| 2025-12-19 | 16.75 | 16.86 | 0.64 | 3.95% | 16.57 | 17.26 | 278824 | 47212.61 | 13.73% | 0.00 |
| 2025-12-18 | 16.37 | 16.22 | -0.18 | -1.10% | 15.72 | 16.37 | 123026 | 19732.28 | 6.06% | 0.00 |
| 2025-12-17 | 16.60 | 16.40 | -0.31 | -1.86% | 16.17 | 16.96 | 96028 | 15817.77 | 4.73% | 0.00 |
| 2025-12-16 | 16.70 | 16.71 | -0.09 | -0.54% | 16.54 | 16.96 | 94042 | 15763.02 | 4.63% | 1.00 |
| 2025-12-15 | 16.60 | 16.80 | 0.09 | 0.54% | 16.44 | 16.96 | 84921 | 14192.34 | 4.18% | 0.00 |
| 2025-12-12 | 16.44 | 16.71 | 0.25 | 1.52% | 16.15 | 16.71 | 113032 | 18630.87 | 5.56% | 0.00 |
| 2025-12-11 | 16.57 | 16.46 | -0.16 | -0.96% | 16.20 | 16.58 | 94674 | 15497.46 | 4.66% | 1.00 |
| 2025-12-10 | 16.22 | 16.62 | 0.40 | 2.47% | 15.99 | 16.80 | 128226 | 20992.36 | 6.31% | 0.00 |
| 2025-12-09 | 16.61 | 16.22 | -0.47 | -2.82% | 16.13 | 16.91 | 128750 | 21215.54 | 6.34% | 0.00 |
| 2025-12-08 | 16.86 | 16.69 | -0.11 | -0.65% | 16.50 | 17.10 | 192329 | 32290.95 | 9.47% | 12.00 |
| 2025-12-05 | 16.31 | 16.80 | 0.49 | 3.00% | 16.22 | 17.02 | 213003 | 35728.61 | 10.49% | 4.00 |
| 2025-12-04 | 15.87 | 16.31 | 0.54 | 3.42% | 15.51 | 16.60 | 210629 | 34129.38 | 10.37% | 0.00 |
| 2025-12-03 | 15.71 | 15.77 | 0.00 | 0.00% | 15.33 | 15.96 | 92854 | 14559.65 | 4.57% | 0.00 |
| 2025-12-02 | 16.37 | 15.77 | -0.64 | -3.90% | 15.40 | 16.49 | 150318 | 23984.54 | 7.40% | 0.00 |
| 2025-12-01 | 16.45 | 16.41 | -0.20 | -1.20% | 16.30 | 16.70 | 121798 | 20057.71 | 6.00% | 0.00 |
| 2025-11-28 | 16.36 | 16.61 | 0.31 | 1.90% | 16.03 | 16.70 | 212572 | 34764.68 | 10.46% | 0.00 |
| 2025-11-27 | 16.16 | 16.30 | 0.25 | 1.56% | 15.50 | 16.44 | 161090 | 25898.17 | 7.93% | 0.00 |
| 2025-11-26 | 16.19 | 16.05 | -0.14 | -0.86% | 15.90 | 16.24 | 116470 | 18699.43 | 5.73% | 0.00 |
| 2025-11-25 | 16.20 | 16.19 | 0.04 | 0.25% | 15.85 | 16.45 | 210071 | 33880.84 | 10.34% | 0.00 |
深证大盘股票行情在线 K线走势图
方直科技(300235)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
