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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.21 | 18.50 | 17.21 | 18.13 | +4.50% | 18.37 | 20.84% |
| 2026-02-12 | 16.81 | 17.73 | 16.80 | 17.35 | +2.24% | 11.99 | 14.09% |
| 2026-02-11 | 16.90 | 17.33 | 16.80 | 16.97 | -2.75% | 9.79 | 11.77% |
| 2026-02-10 | 16.50 | 17.63 | 16.40 | 17.45 | +5.44% | 18.08 | 21.53% |
| 2026-02-09 | 16.85 | 16.91 | 16.45 | 16.55 | -0.30% | 8.26 | 10.21% |
| 2026-02-06 | 15.88 | 17.27 | 15.70 | 16.60 | +3.04% | 13.11 | 16.09% |
| 2026-02-05 | 17.01 | 17.01 | 16.05 | 16.11 | -6.77% | 10.62 | 13.35% |
| 2026-02-04 | 16.81 | 17.77 | 16.81 | 17.28 | +1.05% | 12.98 | 15.31% |
| 2026-02-03 | 16.82 | 17.21 | 16.52 | 17.10 | +0.71% | 10.82 | 13.06% |
| 2026-02-02 | 16.58 | 17.50 | 16.45 | 16.98 | +1.19% | 11.06 | 13.29% |
| 2026-01-30 | 16.35 | 17.30 | 15.81 | 16.78 | +1.82% | 12.83 | 15.79% |
| 2026-01-29 | 17.80 | 18.00 | 16.44 | 16.48 | -9.70% | 17.51 | 20.96% |
| 2026-01-28 | 17.10 | 18.40 | 16.90 | 18.25 | +4.95% | 23.27 | 27.04% |
| 2026-01-27 | 17.40 | 17.98 | 17.06 | 17.39 | -1.25% | 16.53 | 19.37% |
| 2026-01-26 | 17.92 | 18.88 | 17.38 | 17.61 | -1.73% | 23.38 | 26.46% |
| 2026-01-23 | 18.02 | 18.54 | 17.78 | 17.92 | -0.44% | 22.10 | 25.08% |
| 2026-01-22 | 18.70 | 19.60 | 17.88 | 18.00 | -3.64% | 34.75 | 38.61% |
| 2026-01-21 | 16.48 | 18.68 | 16.48 | 18.68 | +10.01% | 13.75 | 15.76% |
| 2026-01-20 | 16.33 | 18.00 | 16.18 | 16.98 | +2.72% | 28.49 | 34.35% |
| 2026-01-19 | 16.28 | 17.23 | 16.05 | 16.53 | +5.09% | 31.99 | 39.47% |