方正电机(002196)股票行情
方正电机(002196)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 13.45 | 13.70 | 0.25 | 1.86% | 13.45 | 13.77 | 197465 | 26950.44 | 4.04% |
| 2026-03-24 | 13.37 | 13.45 | 0.35 | 2.67% | 13.06 | 13.50 | 281379 | 37391.58 | 5.76% |
| 2026-03-23 | 13.34 | 13.10 | -0.36 | -2.67% | 12.99 | 13.85 | 366562 | 49500.23 | 7.51% |
| 2026-03-20 | 13.83 | 13.46 | -0.36 | -2.60% | 13.43 | 13.94 | 189454 | 25911.49 | 3.88% |
| 2026-03-19 | 14.04 | 13.82 | -0.39 | -2.74% | 13.77 | 14.05 | 190468 | 26396.42 | 3.90% |
| 2026-03-18 | 14.06 | 14.21 | 0.28 | 2.01% | 13.91 | 14.22 | 178488 | 25131.45 | 3.66% |
| 2026-03-17 | 14.50 | 13.93 | -0.38 | -2.66% | 13.91 | 14.55 | 183590 | 26027.34 | 3.76% |
| 2026-03-16 | 14.20 | 14.31 | -0.05 | -0.35% | 13.96 | 14.31 | 217702 | 30798.22 | 4.46% |
| 2026-03-13 | 14.48 | 14.36 | -0.27 | -1.85% | 14.28 | 14.64 | 212438 | 30714.65 | 4.35% |
| 2026-03-12 | 14.78 | 14.63 | -0.26 | -1.75% | 14.60 | 15.00 | 227126 | 33483.04 | 4.65% |
| 2026-03-11 | 15.21 | 14.89 | -0.42 | -2.74% | 14.85 | 15.33 | 329190 | 49430.91 | 6.74% |
| 2026-03-10 | 15.19 | 15.31 | 0.32 | 2.13% | 15.10 | 15.49 | 348090 | 53189.09 | 7.13% |
| 2026-03-09 | 14.65 | 14.99 | -0.10 | -0.66% | 14.48 | 15.03 | 278898 | 40997.34 | 5.71% |
| 2026-03-06 | 15.33 | 15.09 | -0.22 | -1.44% | 15.06 | 15.42 | 276815 | 42102.52 | 5.67% |
| 2026-03-05 | 15.22 | 15.31 | 0.36 | 2.41% | 15.16 | 15.48 | 314481 | 48231.89 | 6.44% |
| 2026-03-04 | 14.30 | 14.95 | 0.39 | 2.68% | 14.23 | 15.04 | 390994 | 57895.50 | 8.01% |
| 2026-03-03 | 15.83 | 14.56 | -1.32 | -8.31% | 14.53 | 16.00 | 531921 | 80831.75 | 10.89% |
| 2026-03-02 | 16.00 | 15.88 | -1.03 | -6.09% | 15.87 | 16.35 | 541654 | 86897.09 | 11.09% |
| 2026-02-27 | 17.15 | 16.91 | -0.39 | -2.25% | 16.89 | 17.18 | 425619 | 72219.24 | 8.72% |
| 2026-02-26 | 17.19 | 17.30 | 0.12 | 0.70% | 16.78 | 17.50 | 595357 | 101742.27 | 12.19% |
| 2026-02-25 | 17.29 | 17.18 | -0.47 | -2.66% | 17.00 | 17.30 | 554791 | 95006.20 | 11.36% |
| 2026-02-24 | 18.40 | 17.65 | -0.48 | -2.65% | 16.88 | 18.50 | 903841 | 157869.25 | 18.51% |
| 2026-02-13 | 17.21 | 18.13 | 0.78 | 4.50% | 17.21 | 18.50 | 1017658 | 183691.31 | 20.84% |
| 2026-02-12 | 16.81 | 17.35 | 0.38 | 2.24% | 16.80 | 17.73 | 688027 | 119869.45 | 14.09% |
| 2026-02-11 | 16.90 | 16.97 | -0.48 | -2.75% | 16.80 | 17.33 | 574910 | 97929.91 | 11.77% |
| 2026-02-10 | 16.50 | 17.45 | 0.90 | 5.44% | 16.40 | 17.63 | 1051076 | 180824.70 | 21.53% |
| 2026-02-09 | 16.85 | 16.55 | -0.05 | -0.30% | 16.45 | 16.91 | 498427 | 82629.08 | 10.21% |
| 2026-02-06 | 15.88 | 16.60 | 0.49 | 3.04% | 15.70 | 17.27 | 785469 | 131108.89 | 16.09% |
| 2026-02-05 | 17.01 | 16.11 | -1.17 | -6.77% | 16.05 | 17.01 | 651696 | 106174.73 | 13.35% |
| 2026-02-04 | 16.81 | 17.28 | 0.18 | 1.05% | 16.81 | 17.77 | 747802 | 129795.30 | 15.31% |
| 2026-02-03 | 16.82 | 17.10 | 0.12 | 0.71% | 16.52 | 17.21 | 637840 | 108200.20 | 13.06% |
| 2026-02-02 | 16.58 | 16.98 | 0.20 | 1.19% | 16.45 | 17.50 | 648697 | 110561.36 | 13.29% |
| 2026-01-30 | 16.35 | 16.78 | 0.30 | 1.82% | 15.81 | 17.30 | 770903 | 128254.98 | 15.79% |
| 2026-01-29 | 17.80 | 16.48 | -1.77 | -9.70% | 16.44 | 18.00 | 1023301 | 175124.52 | 20.96% |
| 2026-01-28 | 17.10 | 18.25 | 0.86 | 4.95% | 16.90 | 18.40 | 1320248 | 232708.00 | 27.04% |
| 2026-01-27 | 17.40 | 17.39 | -0.22 | -1.25% | 17.06 | 17.98 | 945878 | 165259.39 | 19.37% |
| 2026-01-26 | 17.92 | 17.61 | -0.31 | -1.73% | 17.38 | 18.88 | 1292092 | 233822.75 | 26.46% |
| 2026-01-23 | 18.02 | 17.92 | -0.08 | -0.44% | 17.78 | 18.54 | 1224581 | 220964.86 | 25.08% |
| 2026-01-22 | 18.70 | 18.00 | -0.68 | -3.64% | 17.88 | 19.60 | 1885355 | 347533.09 | 38.61% |
| 2026-01-21 | 16.48 | 18.68 | 1.70 | 10.01% | 16.48 | 18.68 | 769722 | 137505.36 | 15.76% |
| 2026-01-20 | 16.33 | 16.98 | 0.45 | 2.72% | 16.18 | 18.00 | 1677471 | 284903.25 | 34.35% |
| 2026-01-19 | 16.28 | 16.53 | 0.80 | 5.09% | 16.05 | 17.23 | 1927202 | 319886.38 | 39.47% |
| 2026-01-16 | 14.51 | 15.73 | 1.43 | 10.00% | 14.33 | 15.73 | 749351 | 113509.88 | 15.35% |
| 2026-01-15 | 14.60 | 14.30 | -0.48 | -3.25% | 14.16 | 14.75 | 481640 | 69232.56 | 9.86% |
| 2026-01-14 | 14.89 | 14.78 | -0.23 | -1.53% | 14.56 | 15.27 | 768605 | 114873.50 | 15.74% |
| 2026-01-13 | 15.53 | 15.01 | -0.56 | -3.60% | 14.96 | 15.99 | 879467 | 135554.50 | 18.01% |
| 2026-01-12 | 15.43 | 15.57 | 0.16 | 1.04% | 15.10 | 15.76 | 1019208 | 157508.70 | 20.87% |
| 2026-01-09 | 15.24 | 15.41 | 0.35 | 2.32% | 15.15 | 15.84 | 1045716 | 161705.23 | 21.42% |
| 2026-01-08 | 14.80 | 15.06 | 0.13 | 0.87% | 14.70 | 15.30 | 724181 | 108683.91 | 14.83% |
| 2026-01-07 | 14.98 | 14.93 | -0.29 | -1.91% | 14.82 | 15.58 | 931066 | 140681.52 | 19.07% |
| 2026-01-06 | 14.88 | 15.22 | 0.15 | 1.00% | 14.64 | 15.59 | 1238763 | 187361.88 | 25.37% |
| 2026-01-05 | 15.00 | 15.07 | -0.80 | -5.04% | 14.89 | 15.50 | 1273072 | 192762.95 | 26.07% |
| 2025-12-31 | 15.43 | 15.87 | 0.44 | 2.85% | 15.05 | 16.90 | 1823168 | 288750.72 | 37.34% |
| 2025-12-30 | 13.69 | 15.43 | 1.40 | 9.98% | 13.60 | 15.43 | 1355743 | 197780.09 | 27.77% |
| 2025-12-29 | 13.80 | 14.03 | 0.35 | 2.56% | 13.67 | 14.32 | 1217967 | 171101.91 | 24.94% |
| 2025-12-26 | 14.31 | 13.68 | 0.04 | 0.29% | 13.62 | 14.50 | 1521813 | 212559.86 | 31.17% |
| 2025-12-25 | 12.41 | 13.64 | 1.24 | 10.00% | 12.41 | 13.64 | 1318475 | 175832.31 | 27.00% |
| 2025-12-24 | 12.15 | 12.40 | 0.12 | 0.98% | 12.12 | 12.45 | 264437 | 32598.74 | 5.42% |
| 2025-12-23 | 12.40 | 12.28 | -0.34 | -2.69% | 12.20 | 12.52 | 442939 | 54551.30 | 9.07% |
| 2025-12-22 | 12.40 | 12.62 | 0.34 | 2.77% | 12.37 | 12.84 | 565177 | 71398.64 | 11.57% |
| 2025-12-19 | 11.99 | 12.28 | 0.37 | 3.11% | 11.96 | 12.34 | 372841 | 45401.23 | 7.64% |
| 2025-12-18 | 11.81 | 11.91 | -0.01 | -0.08% | 11.72 | 12.15 | 236119 | 28303.26 | 4.84% |
| 2025-12-17 | 11.70 | 11.92 | 0.12 | 1.02% | 11.60 | 12.01 | 319854 | 37715.12 | 6.55% |
| 2025-12-16 | 12.12 | 11.80 | -0.42 | -3.44% | 11.60 | 12.30 | 398417 | 47101.27 | 8.16% |
| 2025-12-15 | 12.28 | 12.22 | -0.25 | -2.00% | 12.17 | 12.41 | 284068 | 34828.29 | 5.82% |
| 2025-12-12 | 12.40 | 12.47 | 0.08 | 0.65% | 12.25 | 12.56 | 313307 | 38919.49 | 6.42% |
| 2025-12-11 | 12.80 | 12.39 | -0.33 | -2.59% | 12.38 | 12.83 | 337552 | 42296.45 | 6.91% |
| 2025-12-10 | 12.88 | 12.72 | -0.16 | -1.24% | 12.57 | 12.93 | 355031 | 45142.76 | 7.27% |
| 2025-12-09 | 13.06 | 12.88 | -0.27 | -2.05% | 12.88 | 13.27 | 431466 | 56170.73 | 8.84% |
| 2025-12-08 | 12.78 | 13.15 | 0.37 | 2.90% | 12.74 | 13.20 | 663565 | 86608.30 | 13.59% |
| 2025-12-05 | 12.80 | 12.78 | -0.13 | -1.01% | 12.39 | 12.94 | 782800 | 99220.12 | 16.03% |
| 2025-12-04 | 13.20 | 12.91 | 0.36 | 2.87% | 12.90 | 13.79 | 1170432 | 155177.02 | 23.97% |
| 2025-12-03 | 12.90 | 12.55 | -0.53 | -4.05% | 12.50 | 13.05 | 554071 | 70081.59 | 11.35% |
| 2025-12-02 | 13.00 | 13.08 | -0.05 | -0.38% | 12.81 | 13.22 | 489634 | 63678.71 | 10.03% |
| 2025-12-01 | 13.40 | 13.13 | -0.20 | -1.50% | 13.07 | 13.51 | 627155 | 83116.57 | 12.84% |
| 2025-11-28 | 13.49 | 13.33 | -0.30 | -2.20% | 13.02 | 13.57 | 725981 | 96391.12 | 14.87% |
| 2025-11-27 | 13.66 | 13.63 | -0.56 | -3.95% | 13.58 | 14.02 | 883851 | 121577.04 | 18.10% |
| 2025-11-26 | 13.15 | 14.19 | 0.85 | 6.37% | 12.93 | 14.54 | 1425792 | 197763.78 | 29.20% |
| 2025-11-25 | 13.13 | 13.34 | 0.45 | 3.49% | 12.97 | 13.48 | 703738 | 93376.10 | 14.41% |
| 2025-11-24 | 12.85 | 12.89 | -0.30 | -2.27% | 12.53 | 13.14 | 757452 | 96909.89 | 15.51% |
深证大盘股票行情在线 K线走势图
方正电机(002196)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
