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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.34 | 13.85 | 12.99 | 13.10 | -2.67% | 4.95 | 7.51% |
| 2026-03-20 | 13.83 | 13.94 | 13.43 | 13.46 | -2.60% | 2.59 | 3.88% |
| 2026-03-19 | 14.04 | 14.05 | 13.77 | 13.82 | -2.74% | 2.64 | 3.90% |
| 2026-03-18 | 14.06 | 14.22 | 13.91 | 14.21 | +2.01% | 2.51 | 3.66% |
| 2026-03-17 | 14.50 | 14.55 | 13.91 | 13.93 | -2.66% | 2.60 | 3.76% |
| 2026-03-16 | 14.20 | 14.31 | 13.96 | 14.31 | -0.35% | 3.08 | 4.46% |
| 2026-03-13 | 14.48 | 14.64 | 14.28 | 14.36 | -1.85% | 3.07 | 4.35% |
| 2026-03-12 | 14.78 | 15.00 | 14.60 | 14.63 | -1.75% | 3.35 | 4.65% |
| 2026-03-11 | 15.21 | 15.33 | 14.85 | 14.89 | -2.74% | 4.94 | 6.74% |
| 2026-03-10 | 15.19 | 15.49 | 15.10 | 15.31 | +2.13% | 5.32 | 7.13% |
| 2026-03-09 | 14.65 | 15.03 | 14.48 | 14.99 | -0.66% | 4.10 | 5.71% |
| 2026-03-06 | 15.33 | 15.42 | 15.06 | 15.09 | -1.44% | 4.21 | 5.67% |
| 2026-03-05 | 15.22 | 15.48 | 15.16 | 15.31 | +2.41% | 4.82 | 6.44% |
| 2026-03-04 | 14.30 | 15.04 | 14.23 | 14.95 | +2.68% | 5.79 | 8.01% |
| 2026-03-03 | 15.83 | 16.00 | 14.53 | 14.56 | -8.31% | 8.08 | 10.89% |
| 2026-03-02 | 16.00 | 16.35 | 15.87 | 15.88 | -6.09% | 8.69 | 11.09% |
| 2026-02-27 | 17.15 | 17.18 | 16.89 | 16.91 | -2.25% | 7.22 | 8.72% |
| 2026-02-26 | 17.19 | 17.50 | 16.78 | 17.30 | +0.70% | 10.17 | 12.19% |
| 2026-02-25 | 17.29 | 17.30 | 17.00 | 17.18 | -2.66% | 9.50 | 11.36% |
| 2026-02-24 | 18.40 | 18.50 | 16.88 | 17.65 | -2.65% | 15.79 | 18.51% |