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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.33 | 10.88 | 9.93 | 10.61 | +2.71% | 14.62 | 28.52% |
| 2025-09-15 | 9.65 | 10.33 | 9.58 | 10.33 | +10.01% | 6.47 | 13.21% |
| 2025-09-12 | 9.21 | 9.82 | 9.13 | 9.39 | +2.07% | 5.42 | 11.72% |
| 2025-09-11 | 8.97 | 9.28 | 8.86 | 9.20 | +2.00% | 2.49 | 5.61% |
| 2025-09-10 | 9.10 | 9.18 | 8.99 | 9.02 | -1.42% | 1.53 | 3.46% |
| 2025-09-09 | 9.30 | 9.31 | 9.12 | 9.15 | -0.33% | 2.03 | 4.52% |
| 2025-09-08 | 8.91 | 9.18 | 8.91 | 9.18 | +2.68% | 2.69 | 6.06% |
| 2025-09-05 | 8.68 | 8.94 | 8.64 | 8.94 | +3.00% | 1.77 | 4.11% |
| 2025-09-04 | 8.81 | 8.93 | 8.54 | 8.68 | -1.59% | 1.94 | 4.54% |
| 2025-09-03 | 9.10 | 9.48 | 8.80 | 8.82 | -3.29% | 2.48 | 5.63% |
| 2025-09-02 | 9.00 | 9.24 | 8.72 | 9.12 | +1.79% | 3.21 | 7.30% |
| 2025-09-01 | 8.88 | 9.02 | 8.85 | 8.96 | +0.45% | 1.51 | 3.44% |
| 2025-08-29 | 8.95 | 9.06 | 8.81 | 8.92 | -0.22% | 1.65 | 3.79% |
| 2025-08-28 | 9.00 | 9.07 | 8.64 | 8.94 | -0.78% | 2.79 | 6.44% |
| 2025-08-27 | 9.24 | 9.38 | 9.00 | 9.01 | -2.59% | 3.10 | 6.88% |
| 2025-08-26 | 9.31 | 9.33 | 9.21 | 9.25 | -1.07% | 1.99 | 4.39% |
| 2025-08-25 | 9.31 | 9.43 | 9.22 | 9.35 | +0.54% | 2.78 | 6.11% |
| 2025-08-22 | 9.33 | 9.40 | 9.26 | 9.30 | -0.64% | 2.16 | 4.76% |
| 2025-08-21 | 9.60 | 9.60 | 9.31 | 9.36 | -2.40% | 2.91 | 6.33% |
| 2025-08-20 | 9.63 | 9.82 | 9.51 | 9.59 | -1.13% | 4.04 | 8.61% |