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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.70 | 12.01 | 11.60 | 11.92 | +1.02% | 3.77 | 6.55% |
| 2025-12-16 | 12.12 | 12.30 | 11.60 | 11.80 | -3.44% | 4.71 | 8.16% |
| 2025-12-15 | 12.28 | 12.41 | 12.17 | 12.22 | -2.00% | 3.48 | 5.82% |
| 2025-12-12 | 12.40 | 12.56 | 12.25 | 12.47 | +0.65% | 3.89 | 6.42% |
| 2025-12-11 | 12.80 | 12.83 | 12.38 | 12.39 | -2.59% | 4.23 | 6.91% |
| 2025-12-10 | 12.88 | 12.93 | 12.57 | 12.72 | -1.24% | 4.51 | 7.27% |
| 2025-12-09 | 13.06 | 13.27 | 12.88 | 12.88 | -2.05% | 5.62 | 8.84% |
| 2025-12-08 | 12.78 | 13.20 | 12.74 | 13.15 | +2.90% | 8.66 | 13.59% |
| 2025-12-05 | 12.80 | 12.94 | 12.39 | 12.78 | -1.01% | 9.92 | 16.03% |
| 2025-12-04 | 13.20 | 13.79 | 12.90 | 12.91 | +2.87% | 15.52 | 23.97% |
| 2025-12-03 | 12.90 | 13.05 | 12.50 | 12.55 | -4.05% | 7.01 | 11.35% |
| 2025-12-02 | 13.00 | 13.22 | 12.81 | 13.08 | -0.38% | 6.37 | 10.03% |
| 2025-12-01 | 13.40 | 13.51 | 13.07 | 13.13 | -1.50% | 8.31 | 12.84% |
| 2025-11-28 | 13.49 | 13.57 | 13.02 | 13.33 | -2.20% | 9.64 | 14.87% |
| 2025-11-27 | 13.66 | 14.02 | 13.58 | 13.63 | -3.95% | 12.16 | 18.10% |
| 2025-11-26 | 13.15 | 14.54 | 12.93 | 14.19 | +6.37% | 19.78 | 29.20% |
| 2025-11-25 | 13.13 | 13.48 | 12.97 | 13.34 | +3.49% | 9.34 | 14.41% |
| 2025-11-24 | 12.85 | 13.14 | 12.53 | 12.89 | -2.27% | 9.69 | 15.51% |
| 2025-11-21 | 12.94 | 13.94 | 12.80 | 13.19 | -0.08% | 13.96 | 21.45% |
| 2025-11-20 | 13.65 | 14.00 | 13.12 | 13.20 | -3.58% | 10.25 | 15.58% |