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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.91 | 14.13 | 13.40 | 13.69 | -5.26% | 13.43 | 20.00% |
| 2025-11-18 | 13.43 | 14.82 | 13.12 | 14.45 | +5.55% | 21.76 | 31.66% |
| 2025-11-17 | 13.66 | 14.34 | 13.59 | 13.69 | -4.27% | 15.28 | 22.59% |
| 2025-11-14 | 15.00 | 15.11 | 14.02 | 14.30 | -8.22% | 23.84 | 33.88% |
| 2025-11-13 | 16.00 | 16.16 | 15.23 | 15.58 | -7.92% | 29.27 | 38.41% |
| 2025-11-12 | 15.96 | 17.50 | 15.80 | 16.92 | +5.88% | 33.59 | 40.77% |
| 2025-11-11 | 15.30 | 15.98 | 14.62 | 15.98 | +9.98% | 27.10 | 35.87% |
| 2025-11-10 | 14.01 | 15.28 | 13.88 | 14.53 | +2.98% | 29.96 | 41.90% |
| 2025-11-07 | 14.11 | 14.11 | 13.87 | 14.11 | +9.98% | 14.10 | 20.47% |
| 2025-11-06 | 11.86 | 12.83 | 11.56 | 12.83 | +10.03% | 14.23 | 24.11% |
| 2025-11-05 | 11.06 | 12.17 | 11.00 | 11.66 | +3.83% | 13.32 | 23.29% |
| 2025-11-04 | 11.65 | 11.76 | 11.13 | 11.23 | -3.52% | 10.34 | 18.66% |
| 2025-11-03 | 10.99 | 12.33 | 10.80 | 11.64 | +2.74% | 14.68 | 26.27% |
| 2025-10-31 | 10.93 | 11.94 | 10.50 | 11.33 | +3.66% | 17.65 | 32.11% |
| 2025-10-30 | 10.10 | 10.93 | 10.10 | 10.93 | +9.96% | 6.65 | 12.73% |
| 2025-10-29 | 10.39 | 10.39 | 9.77 | 9.94 | +0.20% | 10.87 | 22.34% |
| 2025-10-28 | 9.92 | 9.92 | 9.69 | 9.92 | +9.98% | 3.45 | 7.15% |
| 2025-10-27 | 8.98 | 9.10 | 8.87 | 9.02 | +0.45% | 1.60 | 3.65% |
| 2025-10-24 | 9.08 | 9.11 | 8.95 | 8.98 | -0.44% | 1.43 | 3.23% |
| 2025-10-23 | 9.01 | 9.04 | 8.81 | 9.02 | -0.11% | 1.50 | 3.46% |