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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.32 | 9.44 | 9.22 | 9.40 | +0.32% | 2.56 | 5.63% |
| 2025-05-23 | 9.48 | 9.69 | 9.35 | 9.37 | -1.88% | 3.47 | 7.46% |
| 2025-05-22 | 9.87 | 10.15 | 9.52 | 9.55 | -1.14% | 4.45 | 9.31% |
| 2025-05-21 | 9.86 | 9.95 | 9.57 | 9.66 | -2.52% | 3.34 | 7.07% |
| 2025-05-20 | 10.06 | 10.08 | 9.80 | 9.91 | -1.29% | 3.28 | 6.75% |
| 2025-05-19 | 10.31 | 10.33 | 9.74 | 10.04 | -2.14% | 4.34 | 8.94% |
| 2025-05-16 | 9.90 | 10.56 | 9.86 | 10.26 | +2.60% | 5.98 | 11.86% |
| 2025-05-15 | 10.21 | 10.29 | 9.96 | 10.00 | -5.21% | 5.39 | 10.96% |
| 2025-05-14 | 10.26 | 11.03 | 10.12 | 10.55 | +0.96% | 8.63 | 16.79% |
| 2025-05-13 | 10.58 | 10.70 | 10.40 | 10.45 | -0.10% | 4.97 | 9.67% |
| 2025-05-12 | 10.50 | 10.60 | 10.30 | 10.46 | +1.36% | 5.24 | 10.29% |
| 2025-05-09 | 10.49 | 10.62 | 10.15 | 10.32 | -3.64% | 7.09 | 14.06% |
| 2025-05-08 | 10.72 | 11.29 | 10.58 | 10.71 | -2.55% | 9.21 | 17.39% |
| 2025-05-07 | 10.88 | 11.25 | 10.67 | 10.99 | +2.33% | 11.31 | 21.14% |
| 2025-05-06 | 10.82 | 10.86 | 10.40 | 10.74 | +2.19% | 10.68 | 20.48% |