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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.94 | 9.33 | 8.83 | 9.03 | +1.01% | 2.50 | 5.63% |
| 2025-10-21 | 8.82 | 8.95 | 8.68 | 8.94 | +1.25% | 1.87 | 4.33% |
| 2025-10-20 | 8.62 | 8.89 | 8.43 | 8.83 | +2.44% | 3.32 | 7.78% |
| 2025-10-17 | 9.10 | 9.28 | 8.62 | 8.62 | -10.02% | 4.68 | 10.90% |
| 2025-10-16 | 9.50 | 9.75 | 9.43 | 9.58 | +0.31% | 2.10 | 4.48% |
| 2025-10-15 | 9.37 | 9.56 | 9.28 | 9.55 | +1.92% | 1.88 | 4.08% |
| 2025-10-14 | 9.68 | 9.83 | 9.32 | 9.37 | -1.99% | 2.57 | 5.51% |
| 2025-10-13 | 9.38 | 9.62 | 9.06 | 9.56 | -2.75% | 2.87 | 6.25% |
| 2025-10-10 | 9.98 | 10.18 | 9.81 | 9.83 | -1.80% | 2.72 | 5.61% |
| 2025-10-09 | 10.11 | 10.15 | 9.88 | 10.01 | -1.48% | 2.69 | 5.52% |
| 2025-09-30 | 10.25 | 10.38 | 10.11 | 10.16 | -0.78% | 3.75 | 7.50% |
| 2025-09-29 | 9.91 | 10.33 | 9.78 | 10.24 | +2.81% | 4.56 | 9.23% |
| 2025-09-26 | 9.84 | 10.14 | 9.80 | 9.96 | -0.20% | 3.76 | 7.69% |
| 2025-09-25 | 9.96 | 10.35 | 9.89 | 9.98 | +0.20% | 4.09 | 8.31% |
| 2025-09-24 | 9.90 | 10.00 | 9.70 | 9.96 | -0.60% | 4.40 | 9.14% |
| 2025-09-23 | 9.75 | 10.09 | 9.67 | 10.02 | +2.35% | 5.61 | 11.63% |
| 2025-09-22 | 9.84 | 9.98 | 9.71 | 9.79 | +0.62% | 3.87 | 8.06% |
| 2025-09-19 | 10.34 | 10.35 | 9.66 | 9.73 | -7.68% | 7.31 | 15.15% |
| 2025-09-18 | 10.35 | 11.10 | 10.28 | 10.54 | +1.84% | 10.35 | 20.13% |
| 2025-09-17 | 10.50 | 10.88 | 10.30 | 10.35 | -2.45% | 10.16 | 19.80% |