方直科技（300235）历史行情

以下为方直科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	11.960	12.240	12.430	11.730	0.200	1.661%	7.03万	0.00亿	0.000%
2026-10-09	12.000	12.040	12.100	11.310	0.010	0.083%	6.66万	0.00亿	0.000%
2026-10-08	11.690	12.030	12.150	11.550	0.420	3.618%	7.96万	0.00亿	0.000%
2026-10-07	12.030	11.610	12.160	11.590	-0.390	-3.250%	344.25万	0.40亿	1.681%
2026-10-06	12.030	11.610	12.160	11.590	-0.390	-3.250%	344.25万	0.40亿	1.681%
2026-10-05	12.030	11.610	12.160	11.590	-0.390	-3.250%	344.25万	0.40亿	1.681%
2026-10-02	12.030	11.610	12.160	11.590	-0.390	-3.250%	344.25万	0.40亿	1.681%
2026-10-01	12.030	11.610	12.160	11.590	-0.390	-3.250%	344.25万	0.40亿	1.681%
2026-09-30	12.030	11.610	12.160	11.590	-0.390	-3.250%	3.44万	0.00亿	0.000%
2026-09-29	11.750	12.000	12.160	11.680	0.250	2.128%	4.32万	0.00亿	0.000%
2026-09-28	12.000	11.750	12.190	11.730	-0.200	-1.674%	5.16万	0.00亿	0.000%
2026-09-27	12.340	11.950	12.340	11.920	-0.370	-3.003%	607.00万	0.73亿	2.964%
2026-09-24	12.340	11.950	12.340	11.920	-0.370	-3.003%	6.07万	0.00亿	0.000%
2026-09-23	12.530	12.320	12.580	12.300	-0.210	-1.676%	6.22万	0.00亿	0.000%
2026-09-22	12.480	12.530	12.640	12.360	0.060	0.481%	8.83万	0.00亿	0.000%
2026-09-21	12.070	12.470	12.500	12.070	0.400	3.314%	8.29万	0.00亿	0.000%
2026-09-18	11.600	12.070	12.390	11.600	0.470	4.052%	10.44万	0.00亿	0.000%
2026-09-17	11.390	11.600	11.910	11.250	0.220	1.933%	6.88万	0.00亿	0.000%
2026-09-16	10.960	11.380	11.460	10.830	0.440	4.022%	5.74万	0.00亿	0.000%
2026-09-15	11.110	10.940	11.200	10.800	-0.110	-0.995%	3.96万	0.00亿	0.000%
2026-09-14	11.150	11.050	11.330	11.030	-0.160	-1.427%	4.74万	0.00亿	0.000%
2026-09-11	11.600	11.210	11.610	11.090	-0.410	-3.528%	8.17万	0.00亿	0.000%
2026-09-10	11.180	11.620	12.090	11.120	0.450	4.029%	13.35万	0.00亿	0.000%
2026-09-09	11.450	11.170	11.550	11.070	-0.300	-2.616%	4.67万	0.00亿	0.000%
2026-09-08	11.460	11.470	11.660	11.360	-0.030	-0.261%	3.50万	0.00亿	0.000%
2026-09-07	11.230	11.500	11.640	11.230	0.200	1.770%	5.44万	0.00亿	0.000%
2026-09-04	11.320	11.300	11.550	11.200	0.040	0.355%	4.26万	0.00亿	0.000%
2026-09-03	11.380	11.260	11.550	11.200	-0.020	-0.177%	4.00万	0.00亿	0.000%
2026-09-02	11.270	11.280	11.370	11.140	-0.090	-0.792%	3.72万	0.00亿	0.000%
2026-09-01	11.070	11.370	11.440	11.070	0.220	1.973%	4.83万	0.00亿	0.000%
2026-08-31	10.740	11.150	11.200	10.700	0.260	2.388%	6.45万	0.00亿	0.000%
2026-08-28	10.940	10.890	11.100	10.820	-0.020	-0.183%	5.29万	0.00亿	0.000%
2026-08-27	11.010	10.910	11.180	10.860	-0.210	-1.888%	6.05万	0.00亿	0.000%
2026-08-26	11.010	11.120	11.210	10.970	0.070	0.633%	5.21万	0.00亿	0.000%
2026-08-25	10.700	11.050	11.260	10.660	0.440	4.147%	9.70万	0.00亿	0.000%
2026-08-24	10.880	10.610	11.080	10.560	-0.210	-1.941%	3.60万	0.00亿	0.000%
2026-08-21	10.750	10.820	10.880	10.540	0.040	0.371%	3.93万	0.00亿	0.000%
2026-08-20	10.700	10.780	11.300	10.680	0.270	2.569%	6.56万	0.00亿	0.000%
2026-08-19	11.350	10.510	11.350	10.480	-0.860	-7.564%	7.63万	0.00亿	0.000%
2026-08-18	11.510	11.370	11.510	11.210	-0.040	-0.351%	8.70万	0.00亿	0.000%
2026-08-17	11.400	11.410	11.640	11.220	-0.020	-0.175%	6.98万	0.00亿	0.000%
2026-08-14	11.510	11.430	11.590	11.130	-0.050	-0.436%	5.69万	0.00亿	0.000%
2026-08-13	11.520	11.480	11.780	11.450	-0.060	-0.520%	5.35万	0.00亿	0.000%
2026-08-12	11.480	11.540	11.770	11.350	0.020	0.174%	4.91万	0.00亿	0.000%
2026-08-11	11.450	11.520	11.620	11.280	0.010	0.087%	3.89万	0.00亿	0.000%
2026-08-10	11.500	11.510	11.850	11.310	-0.040	-0.346%	6.24万	0.00亿	0.000%
2026-08-07	11.270	11.550	11.600	11.120	0.210	1.852%	9.04万	0.00亿	0.000%
2026-08-06	11.660	11.340	11.830	11.220	-0.490	-4.142%	8.52万	0.00亿	0.000%
2026-08-05	11.380	11.830	11.830	11.310	0.320	2.780%	10.05万	0.00亿	0.000%
2026-08-04	11.240	11.510	11.530	11.000	0.300	2.676%	7.25万	0.00亿	0.000%
2026-08-03	10.930	11.210	11.330	10.900	0.220	2.002%	5.02万	0.00亿	0.000%
2026-07-31	10.550	10.990	11.300	10.550	0.500	4.766%	8.34万	0.00亿	0.000%
2026-07-30	10.470	10.490	10.780	10.400	-0.040	-0.380%	5.97万	0.00亿	0.000%
2026-07-29	10.130	10.530	10.590	10.130	0.400	3.949%	6.94万	0.00亿	0.000%
2026-07-28	10.250	10.130	10.600	10.100	-0.190	-1.841%	5.85万	0.00亿	0.000%
2026-07-27	10.080	10.320	10.360	10.020	0.170	1.675%	3.76万	0.00亿	0.000%
2026-07-24	9.900	10.150	10.230	9.770	0.120	1.196%	5.75万	0.00亿	0.000%
2026-07-23	10.500	10.030	10.650	10.030	-0.670	-6.262%	8.61万	0.00亿	0.000%
2026-07-22	10.280	10.700	10.830	10.160	0.310	2.984%	14.33万	0.00亿	0.000%
2026-07-21	10.340	10.390	10.520	9.800	0.070	0.678%	6.00万	0.00亿	0.000%
2026-07-20	11.000	10.320	11.210	10.120	-0.620	-5.667%	5.05万	0.00亿	0.000%
2026-07-17	11.220	10.940	11.450	10.700	-0.410	-3.612%	4.73万	0.00亿	0.000%
2026-07-16	11.320	11.350	11.560	11.190	-0.060	-0.526%	4.07万	0.00亿	0.000%
2026-07-15	11.600	11.410	11.670	11.370	-0.260	-2.228%	4.19万	0.00亿	0.000%
2026-07-14	11.450	11.670	11.720	11.160	0.180	1.567%	6.17万	0.00亿	0.000%
2026-07-13	11.940	11.490	11.940	11.140	-0.460	-3.849%	5.45万	0.00亿	0.000%
2026-07-10	11.680	11.950	12.060	11.200	0.200	1.702%	7.44万	0.00亿	0.000%
2026-07-09	11.930	11.750	12.050	11.330	-0.180	-1.509%	5.90万	0.00亿	0.000%
2026-07-08	11.870	11.930	12.050	11.540	0.050	0.421%	5.29万	0.00亿	0.000%
2026-07-07	12.420	11.880	12.470	11.880	-0.540	-4.348%	4.79万	0.00亿	0.000%
2026-07-06	13.000	12.420	13.000	12.350	-0.580	-4.462%	7.41万	0.00亿	0.000%
2026-07-03	12.770	13.000	13.100	12.710	0.230	1.801%	11.15万	0.00亿	0.000%
2026-07-02	12.750	12.770	12.990	12.520	0.020	0.157%	6.64万	0.00亿	0.000%
2026-07-01	12.520	12.750	13.010	12.380	0.110	0.870%	9.06万	0.00亿	0.000%
2026-06-30	12.640	12.640	12.890	12.460	0.110	0.878%	7.96万	0.00亿	0.000%
2026-06-29	12.480	12.530	12.820	11.880	0.150	1.212%	7.28万	0.00亿	0.000%
2026-06-26	12.930	12.380	13.070	12.380	-0.630	-4.842%	7.02万	0.00亿	0.000%
2026-06-25	13.310	13.010	13.480	12.560	-0.410	-3.055%	10.88万	0.00亿	0.000%
2026-06-24	13.800	13.420	13.830	13.210	-0.440	-3.175%	9.55万	0.00亿	0.000%
2026-06-23	13.560	13.860	14.100	13.500	0.230	1.687%	9.76万	0.00亿	0.000%
2026-06-22	13.750	13.630	13.750	13.200	-0.150	-1.089%	8.38万	0.00亿	0.000%
2026-06-18	13.580	13.780	13.940	13.410	-0.040	-0.289%	8.27万	0.00亿	0.000%
2026-06-17	14.120	13.820	14.120	13.730	-0.380	-2.676%	10.96万	0.00亿	0.000%
2026-06-16	14.060	14.200	14.460	13.780	-0.010	-0.070%	13.43万	0.00亿	0.000%
2026-06-15	14.350	14.210	14.560	14.120	-0.150	-1.045%	14.37万	0.00亿	0.000%
2026-06-12	14.160	14.360	14.480	14.090	0.200	1.412%	13.99万	0.00亿	0.000%
2026-06-11	14.130	14.160	14.180	13.610	-0.220	-1.530%	13.96万	0.00亿	0.000%
2026-06-10	13.700	14.380	14.680	13.690	0.430	3.082%	16.49万	0.00亿	0.000%
2026-06-09	13.910	13.950	14.050	13.730	-0.210	-1.483%	11.68万	0.00亿	0.000%
2026-06-08	13.550	14.160	14.190	13.380	0.280	2.017%	17.69万	0.00亿	0.000%
2026-06-05	13.740	13.880	14.120	13.600	0.060	0.434%	11.07万	0.00亿	0.000%
2026-06-04	13.590	13.820	14.270	13.300	0.220	1.618%	10.08万	0.00亿	0.000%
2026-06-03	13.530	13.600	13.600	13.150	0.040	0.295%	7.68万	0.00亿	0.000%
2026-06-02	13.620	13.560	13.720	13.300	-0.090	-0.659%	7.64万	0.00亿	0.000%
2026-06-01	13.170	13.650	13.720	13.050	0.350	2.632%	10.43万	0.00亿	0.000%
2026-05-29	13.700	13.300	13.910	12.900	-0.460	-3.343%	12.49万	0.00亿	0.000%
2026-05-28	13.210	13.760	13.960	13.190	0.560	4.242%	11.94万	0.00亿	0.000%
2026-05-27	13.070	13.200	13.500	13.000	0.095	0.725%	6.74万	0.00亿	0.000%
2026-05-26	13.175	13.105	13.275	12.725	-0.170	-1.281%	5.65万	0.00亿	0.000%
2026-05-25	13.115	13.275	13.345	12.675	0.190	1.452%	9.18万	0.00亿	0.000%
2026-05-22	13.575	13.085	13.725	13.055	-0.420	-3.110%	7.39万	0.00亿	0.000%
2026-05-21	14.105	13.505	14.415	13.495	-0.630	-4.457%	8.39万	0.00亿	0.000%
2026-05-20	13.585	14.135	14.395	13.385	0.420	3.062%	11.82万	0.00亿	0.000%
2026-05-19	13.705	13.715	13.955	13.545	0.030	0.219%	5.37万	0.00亿	0.000%
2026-05-18	14.005	13.685	14.015	13.605	-0.260	-1.864%	6.75万	0.00亿	0.000%
2026-05-15	14.125	13.945	14.215	13.875	-0.100	-0.712%	5.95万	0.00亿	0.000%
2026-05-14	14.625	14.045	14.665	14.035	-0.710	-4.812%	10.19万	0.00亿	0.000%
2026-05-13	14.355	14.755	14.925	14.265	0.400	2.786%	17.86万	0.00亿	0.000%
2026-05-12	14.185	14.355	14.645	13.865	0.130	0.914%	13.12万	0.00亿	0.000%
2026-05-11	13.815	14.225	14.395	13.745	0.410	2.968%	15.03万	0.00亿	0.000%
2026-05-08	13.705	13.815	13.975	13.405	0.060	0.436%	8.54万	0.00亿	0.000%
2026-05-07	14.025	13.755	14.175	13.755	-0.300	-2.134%	8.32万	0.00亿	0.000%
2026-05-06	14.065	14.055	14.555	13.955	-0.010	-0.071%	9.82万	0.00亿	0.000%
2026-04-30	13.725	14.065	14.155	13.685	0.380	2.777%	8.40万	0.00亿	0.000%
2026-04-29	13.675	13.685	13.875	13.605	-0.040	-0.291%	6.13万	0.00亿	0.000%
2026-04-28	13.945	13.725	13.965	13.455	-0.340	-2.417%	7.54万	0.00亿	0.000%
2026-04-27	13.905	14.065	14.075	13.755	0.070	0.500%	4.47万	0.00亿	0.000%
2026-04-24	14.135	13.995	14.225	13.805	-0.140	-0.990%	5.07万	0.00亿	0.000%
2026-04-23	14.405	14.135	14.575	14.035	-0.190	-1.326%	6.86万	0.00亿	0.000%
2026-04-22	14.105	14.325	14.435	13.915	0.050	0.350%	8.73万	0.00亿	0.000%
2026-04-21	13.865	14.275	14.325	13.355	0.410	2.957%	17.80万	0.00亿	0.000%
2026-04-20	13.815	13.865	14.015	13.715	0.090	0.653%	6.59万	0.00亿	0.000%
2026-04-17	13.425	13.775	13.885	13.285	0.320	2.378%	9.36万	0.00亿	0.000%
2026-04-16	13.015	13.455	13.475	12.995	0.450	3.460%	8.03万	0.00亿	0.000%
2026-04-15	13.135	13.005	13.205	12.945	0.000	0.000%	4.37万	0.00亿	0.000%
2026-04-14	13.425	13.085	13.485	12.995	-0.240	-1.801%	6.41万	0.00亿	0.000%
2026-04-13	13.675	13.325	13.675	13.175	0.000	0.000%	8.05万	0.00亿	0.000%
2026-04-10	13.575	13.765	13.945	13.495	0.000	0.000%	8.81万	0.00亿	0.000%
2026-04-09	13.305	13.575	13.625	13.135	0.000	0.000%	10.46万	0.00亿	0.000%
2026-04-08	13.085	13.315	13.375	12.945	0.000	0.000%	10.24万	0.00亿	0.000%
2026-04-07	12.375	12.885	12.905	12.205	0.000	0.000%	8.55万	0.00亿	0.000%
2026-04-03	12.725	12.285	12.755	12.165	0.000	0.000%	5.92万	0.00亿	0.000%
2026-04-02	12.775	12.655	12.965	12.635	0.000	0.000%	5.75万	0.00亿	0.000%
2026-04-01	12.825	12.855	12.935	12.575	0.000	0.000%	8.12万	0.00亿	0.000%