方正电机 sz.002196
16.74
+1.70%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.15 | 16.88 | 15.84 | 16.74 | +1.70% | 15.35 | 18.99% |
| 2026-05-21 | 15.93 | 16.71 | 15.79 | 16.46 | +2.94% | 18.01 | 22.48% |
| 2026-05-20 | 16.51 | 16.75 | 15.86 | 15.99 | -5.50% | 15.86 | 20.09% |
| 2026-05-19 | 16.24 | 17.77 | 15.96 | 16.92 | +4.70% | 22.05 | 26.90% |
| 2026-05-18 | 15.67 | 16.38 | 15.67 | 16.16 | +5.21% | 22.06 | 28.30% |
| 2026-05-15 | 13.96 | 15.36 | 13.93 | 15.36 | +10.03% | 16.00 | 21.79% |
| 2026-05-14 | 14.60 | 14.60 | 13.95 | 13.96 | -4.38% | 4.54 | 6.55% |
| 2026-05-13 | 14.42 | 14.63 | 14.30 | 14.60 | +0.69% | 3.42 | 4.82% |
| 2026-05-12 | 14.70 | 14.86 | 14.41 | 14.50 | -1.56% | 4.16 | 5.84% |
| 2026-05-11 | 15.01 | 15.01 | 14.66 | 14.73 | -2.26% | 6.72 | 9.31% |
| 2026-05-08 | 14.41 | 15.37 | 14.40 | 15.07 | +3.22% | 9.95 | 13.57% |
| 2026-05-07 | 14.11 | 14.67 | 14.10 | 14.60 | +2.89% | 5.07 | 7.14% |
| 2026-05-06 | 13.98 | 14.24 | 13.98 | 14.19 | +1.57% | 3.23 | 4.67% |
| 2026-04-30 | 13.66 | 14.06 | 13.66 | 13.97 | +1.45% | 3.13 | 4.59% |
| 2026-04-29 | 13.55 | 13.85 | 13.45 | 13.77 | +1.70% | 2.60 | 3.88% |
| 2026-04-28 | 14.17 | 14.17 | 13.50 | 13.54 | -4.98% | 4.36 | 6.50% |
| 2026-04-27 | 14.09 | 14.34 | 13.70 | 14.25 | +0.56% | 4.06 | 5.91% |
| 2026-04-24 | 14.01 | 14.35 | 13.90 | 14.17 | +1.00% | 4.00 | 5.79% |
| 2026-04-23 | 14.36 | 14.37 | 13.86 | 14.03 | -2.30% | 4.76 | 6.95% |
| 2026-04-22 | 14.34 | 14.50 | 14.15 | 14.36 | -0.97% | 3.40 | 4.87% |