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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.31 | 14.68 | 14.11 | 14.50 | +0.97% | 5.52 | 7.83% |
| 2026-04-20 | 14.44 | 14.50 | 14.16 | 14.36 | 0.00% | 3.57 | 5.09% |
| 2026-04-17 | 14.31 | 14.45 | 14.16 | 14.36 | -0.76% | 3.55 | 5.10% |
| 2026-04-16 | 14.50 | 14.79 | 14.27 | 14.47 | +2.05% | 4.71 | 6.67% |
| 2026-04-15 | 14.70 | 14.80 | 14.14 | 14.18 | -2.34% | 4.77 | 6.79% |
| 2026-04-14 | 14.70 | 14.75 | 14.31 | 14.52 | -1.09% | 5.11 | 7.23% |
| 2026-04-13 | 14.45 | 14.73 | 14.29 | 14.68 | +2.30% | 6.25 | 8.78% |
| 2026-04-10 | 13.98 | 14.74 | 13.95 | 14.35 | +3.39% | 5.70 | 8.11% |
| 2026-04-09 | 14.01 | 14.08 | 13.82 | 13.88 | -2.73% | 2.69 | 3.96% |
| 2026-04-08 | 13.85 | 14.27 | 13.85 | 14.27 | +5.00% | 3.88 | 5.62% |
| 2026-04-07 | 13.41 | 13.66 | 13.40 | 13.59 | +1.34% | 1.69 | 2.55% |
| 2026-04-03 | 13.70 | 13.75 | 13.40 | 13.41 | -2.40% | 1.87 | 2.83% |
| 2026-04-02 | 13.88 | 14.04 | 13.64 | 13.74 | -1.43% | 2.35 | 3.48% |
| 2026-04-01 | 13.88 | 14.01 | 13.78 | 13.94 | +1.90% | 3.00 | 4.42% |
| 2026-03-31 | 13.74 | 14.06 | 13.66 | 13.68 | -0.36% | 2.93 | 4.34% |
| 2026-03-30 | 13.51 | 13.77 | 13.48 | 13.73 | +0.15% | 2.01 | 3.02% |
| 2026-03-27 | 13.31 | 13.74 | 13.21 | 13.71 | +1.56% | 2.62 | 3.96% |
| 2026-03-26 | 13.71 | 13.94 | 13.44 | 13.50 | -1.46% | 2.83 | 4.23% |
| 2026-03-25 | 13.45 | 13.77 | 13.45 | 13.70 | +1.86% | 2.70 | 4.04% |
| 2026-03-24 | 13.37 | 13.50 | 13.06 | 13.45 | +2.67% | 3.74 | 5.76% |