方直科技

sz300235 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.21

涨跌幅

-0.73%

成交量

6,759,600 股

成交额

83,043,264 元

换手率

3.30%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.30	12.21	12.48	12.12	-0.73%	6,759,600	83,043,264	3.30
2026-10-13	12.05	12.30	12.60	11.80	+0.49%	7,531,400	91,394,544	3.68
2026-10-12	11.96	12.24	12.43	11.73	+1.66%	7,025,500	85,507,240	3.43
2026-10-09	12.00	12.04	12.10	11.31	+0.08%	6,658,700	77,968,624	3.25
2026-10-08	11.69	12.03	12.15	11.55	+3.62%	7,960,800	95,088,000	3.89
2026-09-30	12.03	11.61	12.16	11.59	-3.25%	3,442,500	40,457,188	1.68
2026-09-29	11.75	12.00	12.16	11.68	+2.13%	4,324,500	51,826,068	2.11
2026-09-28	12.00	11.75	12.19	11.73	-1.67%	5,163,500	61,375,528	2.52
2026-09-24	12.34	11.95	12.34	11.92	-3.00%	6,070,000	73,172,824	2.96
2026-09-23	12.53	12.32	12.58	12.30	-1.68%	6,222,500	77,293,224	3.04
2026-09-22	12.48	12.53	12.64	12.36	+0.48%	8,826,000	110,371,504	4.31
2026-09-21	12.07	12.47	12.50	12.07	+3.31%	8,287,000	102,506,512	4.05
2026-09-18	11.60	12.07	12.39	11.60	+4.05%	10,443,700	126,270,168	5.10
2026-09-17	11.39	11.60	11.91	11.25	+1.93%	6,879,500	79,723,128	3.36
2026-09-16	10.96	11.38	11.46	10.83	+4.02%	5,735,100	64,276,584	2.80
2026-09-15	11.11	10.94	11.20	10.80	-1.00%	3,964,100	43,386,832	1.94
2026-09-14	11.15	11.05	11.33	11.03	-1.43%	4,743,000	52,726,212	2.32
2026-09-11	11.60	11.21	11.61	11.09	-3.53%	8,170,200	91,781,336	3.99
2026-09-10	11.18	11.62	12.09	11.12	+4.03%	13,353,200	156,849,264	6.52
2026-09-09	11.45	11.17	11.55	11.07	-2.62%	4,667,900	52,459,068	2.28
2026-09-08	11.46	11.47	11.66	11.36	-0.26%	3,501,700	40,305,404	1.71
2026-09-07	11.23	11.50	11.64	11.23	+1.77%	5,442,900	62,459,820	2.66
2026-09-04	11.32	11.30	11.55	11.20	+0.36%	4,263,300	48,584,984	2.08
2026-09-03	11.38	11.26	11.55	11.20	-0.18%	3,995,200	45,413,044	1.95
2026-09-02	11.27	11.28	11.37	11.14	-0.79%	3,724,500	41,884,524	1.82
2026-09-01	11.07	11.37	11.44	11.07	+1.97%	4,829,600	54,690,080	2.36
2026-08-31	10.74	11.15	11.20	10.70	+2.39%	6,449,100	70,912,184	3.15
2026-08-28	10.94	10.89	11.10	10.82	-0.18%	5,288,600	57,903,064	2.58
2026-08-27	11.01	10.91	11.18	10.86	-1.89%	6,046,200	66,310,076	2.95
2026-08-26	11.01	11.12	11.21	10.97	+0.63%	5,214,100	57,884,412	2.55

需要全历史数据与程序化访问？查看方直科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300235 获取全部历史日线。