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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.30 | 10.15 | 9.19 | 9.70 | +3.97% | 7.53 | 16.10% |
| 2025-08-18 | 9.31 | 9.50 | 9.29 | 9.33 | +0.76% | 4.63 | 10.10% |
| 2025-08-15 | 9.14 | 9.39 | 9.10 | 9.26 | +0.22% | 4.00 | 8.87% |
| 2025-08-14 | 9.10 | 9.50 | 8.82 | 9.24 | +1.87% | 6.33 | 14.09% |
| 2025-08-13 | 8.99 | 9.14 | 8.90 | 9.07 | +0.78% | 2.67 | 6.06% |
| 2025-08-12 | 9.10 | 9.15 | 8.94 | 9.00 | -0.66% | 1.80 | 4.09% |
| 2025-08-11 | 8.88 | 9.15 | 8.88 | 9.06 | +1.46% | 2.71 | 6.11% |
| 2025-08-08 | 8.85 | 9.13 | 8.76 | 8.93 | +0.68% | 2.50 | 5.73% |
| 2025-08-07 | 9.01 | 9.01 | 8.81 | 8.87 | -1.88% | 1.98 | 4.56% |
| 2025-08-06 | 8.80 | 9.10 | 8.78 | 9.04 | +2.38% | 3.47 | 7.90% |
| 2025-08-05 | 8.81 | 8.94 | 8.74 | 8.83 | +0.23% | 1.51 | 3.50% |
| 2025-08-04 | 8.51 | 8.81 | 8.49 | 8.81 | +2.32% | 1.47 | 3.46% |
| 2025-08-01 | 8.57 | 8.65 | 8.54 | 8.61 | +0.70% | 0.93 | 2.21% |
| 2025-07-31 | 8.63 | 8.74 | 8.54 | 8.55 | -1.50% | 1.29 | 3.06% |
| 2025-07-30 | 8.84 | 8.84 | 8.65 | 8.68 | -2.14% | 1.59 | 3.74% |
| 2025-07-29 | 8.91 | 8.91 | 8.74 | 8.87 | -0.45% | 1.47 | 3.42% |
| 2025-07-28 | 8.94 | 8.97 | 8.86 | 8.91 | +0.11% | 1.25 | 2.86% |
| 2025-07-25 | 8.95 | 8.96 | 8.82 | 8.90 | -0.78% | 1.66 | 3.84% |
| 2025-07-24 | 8.92 | 9.00 | 8.86 | 8.97 | +0.34% | 1.66 | 3.80% |
| 2025-07-23 | 9.15 | 9.28 | 8.94 | 8.94 | -2.40% | 2.72 | 6.18% |