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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.51 | 15.73 | 14.33 | 15.73 | +10.00% | 11.35 | 15.35% |
| 2026-01-15 | 14.60 | 14.75 | 14.16 | 14.30 | -3.25% | 6.92 | 9.86% |
| 2026-01-14 | 14.89 | 15.27 | 14.56 | 14.78 | -1.53% | 11.49 | 15.74% |
| 2026-01-13 | 15.53 | 15.99 | 14.96 | 15.01 | -3.60% | 13.56 | 18.01% |
| 2026-01-12 | 15.43 | 15.76 | 15.10 | 15.57 | +1.04% | 15.75 | 20.87% |
| 2026-01-09 | 15.24 | 15.84 | 15.15 | 15.41 | +2.32% | 16.17 | 21.42% |
| 2026-01-08 | 14.80 | 15.30 | 14.70 | 15.06 | +0.87% | 10.87 | 14.83% |
| 2026-01-07 | 14.98 | 15.58 | 14.82 | 14.93 | -1.91% | 14.07 | 19.07% |
| 2026-01-06 | 14.88 | 15.59 | 14.64 | 15.22 | +1.00% | 18.74 | 25.37% |
| 2026-01-05 | 15.00 | 15.50 | 14.89 | 15.07 | -5.04% | 19.28 | 26.07% |
| 2025-12-31 | 15.43 | 16.90 | 15.05 | 15.87 | +2.85% | 28.88 | 37.34% |
| 2025-12-30 | 13.69 | 15.43 | 13.60 | 15.43 | +9.98% | 19.78 | 27.77% |
| 2025-12-29 | 13.80 | 14.32 | 13.67 | 14.03 | +2.56% | 17.11 | 24.94% |
| 2025-12-26 | 14.31 | 14.50 | 13.62 | 13.68 | +0.29% | 21.26 | 31.17% |
| 2025-12-25 | 12.41 | 13.64 | 12.41 | 13.64 | +10.00% | 17.58 | 27.00% |
| 2025-12-24 | 12.15 | 12.45 | 12.12 | 12.40 | +0.98% | 3.26 | 5.42% |
| 2025-12-23 | 12.40 | 12.52 | 12.20 | 12.28 | -2.69% | 5.46 | 9.07% |
| 2025-12-22 | 12.40 | 12.84 | 12.37 | 12.62 | +2.77% | 7.14 | 11.57% |
| 2025-12-19 | 11.99 | 12.34 | 11.96 | 12.28 | +3.11% | 4.54 | 7.64% |
| 2025-12-18 | 11.81 | 12.15 | 11.72 | 11.91 | -0.08% | 2.83 | 4.84% |