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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.59 | 9.29 | 8.57 | 9.02 | +5.50% | 5.02 | 11.41% |
| 2025-06-23 | 8.31 | 8.56 | 8.27 | 8.55 | +1.18% | 1.52 | 3.66% |
| 2025-06-20 | 8.74 | 8.74 | 8.42 | 8.45 | -4.20% | 2.44 | 5.85% |
| 2025-06-19 | 8.74 | 9.09 | 8.71 | 8.82 | +0.92% | 3.86 | 8.87% |
| 2025-06-18 | 8.68 | 8.75 | 8.60 | 8.74 | 0.00% | 1.48 | 3.51% |
| 2025-06-17 | 8.68 | 8.78 | 8.63 | 8.74 | +0.23% | 1.26 | 2.97% |
| 2025-06-16 | 8.60 | 8.79 | 8.50 | 8.72 | +0.23% | 1.32 | 3.10% |
| 2025-06-13 | 9.00 | 9.00 | 8.66 | 8.70 | -3.65% | 2.57 | 5.99% |
| 2025-06-12 | 9.19 | 9.20 | 9.02 | 9.03 | -3.01% | 3.13 | 7.05% |
| 2025-06-11 | 9.04 | 9.44 | 9.00 | 9.31 | +2.53% | 4.85 | 10.74% |
| 2025-06-10 | 9.07 | 9.30 | 8.88 | 9.08 | -0.44% | 3.71 | 8.40% |
| 2025-06-09 | 9.10 | 9.25 | 9.07 | 9.12 | +0.11% | 2.04 | 4.56% |
| 2025-06-06 | 9.20 | 9.27 | 9.06 | 9.11 | -1.73% | 1.90 | 4.26% |
| 2025-06-05 | 9.12 | 9.45 | 8.95 | 9.27 | +1.98% | 3.82 | 8.47% |
| 2025-06-04 | 9.02 | 9.25 | 8.96 | 9.09 | +0.89% | 2.11 | 4.73% |
| 2025-06-03 | 8.83 | 9.04 | 8.83 | 9.01 | +0.45% | 1.84 | 4.19% |
| 2025-05-30 | 9.32 | 9.32 | 8.93 | 8.97 | -4.47% | 3.16 | 7.15% |
| 2025-05-29 | 9.32 | 9.68 | 9.31 | 9.39 | 0.00% | 3.06 | 6.64% |
| 2025-05-28 | 9.41 | 9.66 | 9.32 | 9.39 | -0.74% | 2.75 | 5.95% |
| 2025-05-27 | 9.41 | 9.59 | 9.20 | 9.46 | +0.64% | 3.12 | 6.80% |