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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.30 | 9.33 | 9.11 | 9.16 | -1.93% | 2.60 | 5.80% |
| 2025-07-21 | 9.15 | 9.38 | 9.13 | 9.34 | +2.64% | 3.60 | 7.94% |
| 2025-07-18 | 9.20 | 9.24 | 9.06 | 9.10 | -1.19% | 2.03 | 4.55% |
| 2025-07-17 | 9.16 | 9.29 | 9.06 | 9.21 | +0.11% | 2.86 | 6.36% |
| 2025-07-16 | 9.02 | 9.34 | 8.98 | 9.20 | +1.32% | 4.02 | 8.96% |
| 2025-07-15 | 9.21 | 9.28 | 8.91 | 9.08 | -4.72% | 5.93 | 13.41% |
| 2025-07-14 | 8.91 | 9.76 | 8.90 | 9.53 | +7.44% | 9.45 | 20.37% |
| 2025-07-11 | 8.78 | 8.94 | 8.70 | 8.87 | +1.03% | 1.54 | 3.58% |
| 2025-07-10 | 8.94 | 8.96 | 8.71 | 8.78 | -1.35% | 2.02 | 4.70% |
| 2025-07-09 | 9.10 | 9.36 | 8.88 | 8.90 | -1.22% | 3.36 | 7.57% |
| 2025-07-08 | 8.86 | 9.04 | 8.79 | 9.01 | +1.69% | 1.58 | 3.62% |
| 2025-07-07 | 8.86 | 8.88 | 8.74 | 8.86 | -0.78% | 1.37 | 3.19% |
| 2025-07-04 | 9.08 | 9.09 | 8.92 | 8.93 | -1.43% | 1.31 | 2.99% |
| 2025-07-03 | 9.08 | 9.12 | 8.98 | 9.06 | -0.11% | 1.24 | 2.80% |
| 2025-07-02 | 9.19 | 9.20 | 9.01 | 9.07 | -1.31% | 1.57 | 3.55% |
| 2025-07-01 | 9.21 | 9.33 | 9.13 | 9.19 | +0.22% | 2.59 | 5.75% |
| 2025-06-30 | 8.97 | 9.17 | 8.94 | 9.17 | +2.00% | 2.19 | 4.93% |
| 2025-06-27 | 9.10 | 9.16 | 8.95 | 8.99 | -0.77% | 2.02 | 4.60% |
| 2025-06-26 | 9.03 | 9.26 | 9.03 | 9.06 | -0.22% | 2.96 | 6.62% |
| 2025-06-25 | 9.01 | 9.23 | 8.95 | 9.08 | +0.67% | 3.42 | 7.74% |