方直科技(300235)股票信息
| 股票代码 | 300235 |
| 股票名称 | 方直科技 |
| 最新价/元 | 12.07 |
| 涨跌额/元 | 1.85 |
| 涨跌幅/% | 18.10 |
| 买入/元 | 12.06 |
| 卖出/元 | 12.07 |
| 昨收/元 | 10.22 |
| 今开/元 | 12.12 |
| 最高/元 | 12.13 |
| 最低/元 | 10.47 |
| 成交量/手 | 348501.15 |
| 成交额/万 | 39798.30 |
| 股净值/元 | 92.85 |
| 市净率 | 4.37 |
| 总市值/万 | 303858.19 |
| 流通值/万 | 245180.34 |
| 换手率/% | 17.16 |
| 入市日期 | 2011-06-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
方直科技(300235)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 12.12 | 12.07 | 1.85 | 18.10 | 348501.15 | 39798.30 | 17.16 |
| 2024-09-30 | 9.28 | 10.22 | 1.26 | 14.06 | 270090.63 | 26433.44 | 13.30 |
| 2024-09-27 | 8.60 | 8.96 | 0.43 | 5.04 | 139611.60 | 12378.90 | 6.87 |
| 2024-09-26 | 8.42 | 8.53 | 0.11 | 1.31 | 74261.00 | 6281.14 | 3.66 |
| 2024-09-25 | 8.45 | 8.42 | 0.05 | 0.60 | 97548.58 | 8297.53 | 4.80 |
| 2024-09-24 | 8.31 | 8.37 | 0.13 | 1.58 | 77087.00 | 6382.84 | 3.79 |
| 2024-09-23 | 8.20 | 8.24 | 0.04 | 0.49 | 54045.00 | 4461.07 | 2.66 |
| 2024-09-20 | 8.19 | 8.20 | 0.07 | 0.86 | 50308.50 | 4115.01 | 2.48 |
| 2024-09-19 | 7.83 | 8.13 | 0.35 | 4.50 | 66471.74 | 5349.68 | 3.27 |
| 2024-09-18 | 7.86 | 7.78 | -0.17 | -2.14 | 45933.00 | 3555.94 | 2.26 |
| 2024-09-13 | 7.97 | 7.95 | -0.06 | -0.75 | 41440.00 | 3311.70 | 2.04 |
| 2024-09-12 | 7.99 | 8.01 | 0.02 | 0.25 | 47267.24 | 3799.99 | 2.33 |
| 2024-09-11 | 8.10 | 7.99 | -0.18 | -2.20 | 53515.42 | 4286.08 | 2.63 |
| 2024-09-10 | 8.14 | 8.17 | 0.00 | 0.00 | 89892.47 | 7220.35 | 4.43 |
| 2024-09-09 | 8.33 | 8.17 | -0.23 | -2.74 | 104128.22 | 8459.89 | 5.13 |
| 2024-09-06 | 8.15 | 8.40 | 0.16 | 1.94 | 134519.32 | 11139.59 | 6.62 |
| 2024-09-05 | 8.17 | 8.24 | 0.10 | 1.23 | 104644.50 | 8614.96 | 5.15 |
| 2024-09-04 | 8.02 | 8.14 | 0.06 | 0.74 | 59896.50 | 4850.26 | 2.95 |
| 2024-09-03 | 7.95 | 8.08 | 0.13 | 1.64 | 41954.00 | 3362.88 | 2.07 |
| 2024-09-02 | 8.08 | 7.95 | -0.12 | -1.49 | 45809.50 | 3670.69 | 2.26 |
| 2024-08-30 | 7.90 | 8.07 | 0.17 | 2.15 | 84040.50 | 6812.31 | 4.14 |
| 2024-08-29 | 7.70 | 7.90 | 0.15 | 1.94 | 41746.50 | 3275.61 | 2.06 |
| 2024-08-28 | 7.55 | 7.75 | 0.14 | 1.84 | 54745.00 | 4200.28 | 2.70 |
| 2024-08-27 | 7.98 | 7.61 | -0.18 | -2.31 | 70105.00 | 5469.71 | 3.45 |
| 2024-08-26 | 7.72 | 7.79 | 0.09 | 1.17 | 37700.91 | 2912.81 | 1.86 |
| 2024-08-23 | 7.60 | 7.70 | 0.06 | 0.79 | 45966.00 | 3542.24 | 2.26 |
| 2024-08-22 | 7.91 | 7.64 | -0.26 | -3.29 | 54504.50 | 4240.40 | 2.68 |
| 2024-08-21 | 7.85 | 7.90 | -0.09 | -1.13 | 64668.50 | 5178.11 | 3.18 |
| 2024-08-20 | 8.05 | 7.99 | -0.09 | -1.11 | 51137.50 | 4079.97 | 2.52 |
| 2024-08-19 | 8.14 | 8.08 | -0.03 | -0.37 | 71881.00 | 5829.42 | 3.54 |
| 2024-08-16 | 7.95 | 8.11 | 0.13 | 1.63 | 88742.41 | 7163.85 | 4.37 |
| 2024-08-15 | 7.81 | 7.98 | 0.11 | 1.40 | 93522.52 | 7358.96 | 4.60 |
| 2024-08-14 | 7.80 | 7.87 | 0.01 | 0.13 | 70830.00 | 5556.37 | 3.49 |
| 2024-08-13 | 7.89 | 7.86 | -0.05 | -0.63 | 76195.50 | 5950.95 | 3.75 |
| 2024-08-12 | 8.08 | 7.91 | -0.24 | -2.95 | 96550.52 | 7643.08 | 4.75 |
| 2024-08-09 | 8.57 | 8.15 | -0.49 | -5.67 | 166862.52 | 13930.21 | 8.21 |
| 2024-08-08 | 8.30 | 8.64 | -0.06 | -0.69 | 262879.50 | 22599.48 | 12.94 |
| 2024-08-07 | 8.00 | 8.70 | 0.61 | 7.54 | 313614.58 | 27921.57 | 15.44 |
| 2024-08-06 | 7.72 | 8.09 | 0.50 | 6.59 | 110345.50 | 8801.49 | 5.43 |
| 2024-08-05 | 7.80 | 7.59 | -0.17 | -2.19 | 61124.50 | 4802.78 | 3.01 |
| 2024-08-02 | 7.91 | 7.76 | -0.19 | -2.39 | 29307.51 | 2299.58 | 1.44 |
| 2024-08-01 | 7.93 | 7.95 | 0.02 | 0.25 | 37175.50 | 2946.00 | 1.83 |
| 2024-07-31 | 7.75 | 7.93 | 0.26 | 3.39 | 42780.01 | 3369.18 | 2.11 |
| 2024-07-30 | 7.58 | 7.67 | 0.04 | 0.52 | 27489.01 | 2108.75 | 1.35 |
| 2024-07-29 | 7.64 | 7.63 | 0.02 | 0.26 | 26717.50 | 2029.88 | 1.32 |
| 2024-07-26 | 7.44 | 7.61 | 0.18 | 2.42 | 25875.58 | 1959.16 | 1.27 |
| 2024-07-25 | 7.35 | 7.43 | 0.05 | 0.68 | 28428.00 | 2102.34 | 1.40 |
| 2024-07-24 | 7.46 | 7.38 | -0.10 | -1.34 | 33601.00 | 2503.42 | 1.65 |
| 2024-07-23 | 7.64 | 7.48 | -0.18 | -2.35 | 28771.00 | 2186.94 | 1.42 |
| 2024-07-22 | 7.44 | 7.66 | 0.22 | 2.96 | 48881.50 | 3719.39 | 2.41 |
| 2024-07-19 | 7.30 | 7.44 | 0.11 | 1.50 | 34215.85 | 2545.27 | 1.68 |
| 2024-07-18 | 7.44 | 7.33 | -0.14 | -1.87 | 39348.50 | 2854.07 | 1.94 |
| 2024-07-17 | 7.61 | 7.47 | -0.17 | -2.23 | 35030.52 | 2652.08 | 1.72 |
| 2024-07-16 | 7.61 | 7.64 | 0.02 | 0.26 | 20310.52 | 1545.51 | 1.00 |
| 2024-07-15 | 7.81 | 7.62 | -0.22 | -2.81 | 27448.00 | 2100.90 | 1.35 |
| 2024-07-12 | 7.99 | 7.84 | -0.10 | -1.26 | 27364.50 | 2158.81 | 1.35 |
| 2024-07-11 | 7.88 | 7.94 | 0.27 | 3.52 | 33713.50 | 2664.92 | 1.66 |
| 2024-07-10 | 7.80 | 7.67 | -0.13 | -1.67 | 30656.00 | 2368.11 | 1.51 |
| 2024-07-09 | 7.69 | 7.80 | 0.18 | 2.36 | 43313.50 | 3308.56 | 2.13 |
| 2024-07-08 | 7.98 | 7.62 | -0.34 | -4.27 | 31800.50 | 2453.07 | 1.57 |
| 2024-07-05 | 7.81 | 7.96 | 0.17 | 2.18 | 34288.50 | 2689.74 | 1.69 |
| 2024-07-04 | 8.05 | 7.79 | -0.24 | -2.99 | 35071.00 | 2761.60 | 1.73 |
| 2024-07-03 | 8.20 | 8.03 | -0.21 | -2.55 | 32433.50 | 2628.97 | 1.60 |
| 2024-07-02 | 8.04 | 8.24 | 0.24 | 3.00 | 56912.00 | 4676.47 | 2.80 |
| 2024-07-01 | 8.07 | 8.00 | -0.02 | -0.25 | 29401.00 | 2325.77 | 1.45 |
| 2024-06-28 | 7.95 | 8.02 | 0.03 | 0.38 | 38964.00 | 3136.52 | 1.92 |
| 2024-06-27 | 8.05 | 7.99 | -0.03 | -0.37 | 55393.00 | 4468.92 | 2.73 |
| 2024-06-26 | 7.56 | 8.02 | 0.47 | 6.23 | 52675.50 | 4100.49 | 2.59 |
| 2024-06-25 | 7.55 | 7.55 | 0.06 | 0.80 | 34136.50 | 2601.50 | 1.68 |
| 2024-06-24 | 7.90 | 7.49 | -0.42 | -5.31 | 39416.74 | 2992.43 | 1.94 |
| 2024-06-21 | 7.95 | 7.91 | -0.10 | -1.25 | 28032.00 | 2220.21 | 1.38 |
| 2024-06-20 | 8.18 | 8.01 | -0.24 | -2.91 | 42331.00 | 3429.51 | 2.08 |
| 2024-06-19 | 8.23 | 8.25 | 0.06 | 0.73 | 38847.50 | 3209.54 | 1.91 |
| 2024-06-18 | 8.01 | 8.19 | 0.20 | 2.50 | 30500.50 | 2484.00 | 1.50 |
| 2024-06-17 | 7.99 | 7.99 | -0.03 | -0.37 | 24717.50 | 1977.63 | 1.22 |
| 2024-06-14 | 7.99 | 8.02 | 0.08 | 1.01 | 25853.72 | 2057.80 | 1.27 |
| 2024-06-13 | 7.96 | 7.94 | -0.02 | -0.25 | 28793.58 | 2292.87 | 1.42 |
| 2024-06-12 | 7.76 | 7.96 | 0.16 | 2.05 | 32449.80 | 2569.01 | 1.60 |
| 2024-06-11 | 7.69 | 7.80 | 0.05 | 0.65 | 39280.60 | 3016.26 | 1.93 |
| 2024-06-07 | 7.58 | 7.75 | 0.21 | 2.79 | 55037.00 | 4252.31 | 2.71 |
| 2024-06-06 | 7.94 | 7.54 | -0.35 | -4.44 | 77392.50 | 5918.53 | 3.81 |
| 2024-06-05 | 8.13 | 7.89 | -0.19 | -2.35 | 40046.50 | 3198.75 | 1.97 |
| 2024-06-04 | 8.36 | 8.08 | -0.28 | -3.35 | 53240.50 | 4294.77 | 2.62 |
| 2024-06-03 | 8.60 | 8.36 | -0.21 | -2.45 | 40841.20 | 3437.76 | 2.01 |
| 2024-05-31 | 8.49 | 8.57 | 0.15 | 1.78 | 39321.70 | 3369.16 | 1.94 |
| 2024-05-30 | 8.49 | 8.42 | -0.09 | -1.06 | 29632.72 | 2498.94 | 1.46 |
| 2024-05-29 | 8.40 | 8.51 | 0.10 | 1.19 | 42365.50 | 3616.37 | 2.09 |
| 2024-05-28 | 8.50 | 8.41 | -0.10 | -1.18 | 32040.00 | 2708.74 | 1.58 |
| 2024-05-27 | 8.41 | 8.51 | 0.10 | 1.19 | 44354.52 | 3716.99 | 2.18 |
| 2024-05-24 | 8.62 | 8.41 | -0.21 | -2.44 | 53060.50 | 4517.02 | 2.61 |
| 2024-05-23 | 8.95 | 8.62 | -0.43 | -4.75 | 88100.20 | 7696.20 | 4.34 |
| 2024-05-22 | 8.66 | 9.05 | 0.36 | 4.14 | 107784.00 | 9793.23 | 5.31 |
| 2024-05-21 | 8.77 | 8.69 | -0.12 | -1.36 | 32499.50 | 2842.46 | 1.60 |
| 2024-05-20 | 8.89 | 8.81 | -0.05 | -0.56 | 38596.50 | 3411.33 | 1.90 |
| 2024-05-17 | 8.81 | 8.86 | 0.05 | 0.57 | 33542.00 | 2955.85 | 1.65 |
| 2024-05-16 | 8.68 | 8.81 | 0.17 | 1.97 | 37628.00 | 3320.24 | 1.85 |
| 2024-05-15 | 8.74 | 8.64 | -0.12 | -1.37 | 32858.50 | 2867.05 | 1.62 |
| 2024-05-14 | 8.53 | 8.76 | 0.34 | 4.04 | 48419.70 | 4209.06 | 2.38 |
| 2024-05-13 | 8.71 | 8.42 | -0.37 | -4.21 | 44403.58 | 3761.06 | 2.19 |
| 2024-05-10 | 9.04 | 8.79 | -0.24 | -2.66 | 39692.30 | 3520.80 | 1.95 |
日K线
周K线
月K线
