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 |
|---|
| 2025-08-05 | 8.81 | 8.83 | 0.02 | 0.23% | 8.74 | 8.94 | 171036 | 15096.04 | 3.50% |
| 2025-08-04 | 8.51 | 8.81 | 0.20 | 2.32% | 8.49 | 8.81 | 169225 | 14726.12 | 3.46% |
| 2025-08-01 | 8.57 | 8.61 | 0.06 | 0.70% | 8.54 | 8.65 | 107793 | 9277.54 | 2.21% |
| 2025-07-31 | 8.63 | 8.55 | -0.13 | -1.50% | 8.54 | 8.74 | 149226 | 12870.73 | 3.06% |
| 2025-07-30 | 8.84 | 8.68 | -0.19 | -2.14% | 8.65 | 8.84 | 182585 | 15933.03 | 3.74% |
| 2025-07-29 | 8.91 | 8.87 | -0.04 | -0.45% | 8.74 | 8.91 | 167046 | 14729.70 | 3.42% |
| 2025-07-28 | 8.94 | 8.91 | 0.01 | 0.11% | 8.86 | 8.97 | 139767 | 12458.08 | 2.86% |
| 2025-07-25 | 8.95 | 8.90 | -0.07 | -0.78% | 8.82 | 8.96 | 187318 | 16616.24 | 3.84% |
| 2025-07-24 | 8.92 | 8.97 | 0.03 | 0.34% | 8.86 | 9.00 | 185824 | 16614.31 | 3.80% |
| 2025-07-23 | 9.15 | 8.94 | -0.22 | -2.40% | 8.94 | 9.28 | 301838 | 27158.66 | 6.18% |
| 2025-07-22 | 9.30 | 9.16 | -0.18 | -1.93% | 9.11 | 9.33 | 283139 | 25990.84 | 5.80% |
| 2025-07-21 | 9.15 | 9.34 | 0.24 | 2.64% | 9.13 | 9.38 | 387564 | 35993.21 | 7.94% |
| 2025-07-18 | 9.20 | 9.10 | -0.11 | -1.19% | 9.06 | 9.24 | 222426 | 20266.02 | 4.55% |
| 2025-07-17 | 9.16 | 9.21 | 0.01 | 0.11% | 9.06 | 9.29 | 310591 | 28574.67 | 6.36% |
| 2025-07-16 | 9.02 | 9.20 | 0.12 | 1.32% | 8.98 | 9.34 | 437459 | 40248.80 | 8.96% |
| 2025-07-15 | 9.21 | 9.08 | -0.45 | -4.72% | 8.91 | 9.28 | 654833 | 59267.59 | 13.41% |
| 2025-07-14 | 8.91 | 9.53 | 0.66 | 7.44% | 8.90 | 9.76 | 994657 | 94542.09 | 20.37% |
| 2025-07-11 | 8.78 | 8.87 | 0.09 | 1.03% | 8.70 | 8.94 | 174794 | 15407.16 | 3.58% |
| 2025-07-10 | 8.94 | 8.78 | -0.12 | -1.35% | 8.71 | 8.96 | 229695 | 20194.11 | 4.70% |
| 2025-07-09 | 9.10 | 8.90 | -0.11 | -1.22% | 8.88 | 9.36 | 369556 | 33602.14 | 7.57% |
| 2025-07-08 | 8.86 | 9.01 | 0.15 | 1.69% | 8.79 | 9.04 | 176789 | 15804.49 | 3.62% |
| 2025-07-07 | 8.86 | 8.86 | -0.07 | -0.78% | 8.74 | 8.88 | 155860 | 13732.11 | 3.19% |
| 2025-07-04 | 9.08 | 8.93 | -0.13 | -1.43% | 8.92 | 9.09 | 145928 | 13088.04 | 2.99% |
| 2025-07-03 | 9.08 | 9.06 | -0.01 | -0.11% | 8.98 | 9.12 | 136765 | 12362.09 | 2.80% |
| 2025-07-02 | 9.19 | 9.07 | -0.12 | -1.31% | 9.01 | 9.20 | 173209 | 15725.48 | 3.55% |
| 2025-07-01 | 9.21 | 9.19 | 0.02 | 0.22% | 9.13 | 9.33 | 281066 | 25904.77 | 5.75% |
| 2025-06-30 | 8.97 | 9.17 | 0.18 | 2.00% | 8.94 | 9.17 | 240847 | 21891.20 | 4.93% |
| 2025-06-27 | 9.10 | 8.99 | -0.07 | -0.77% | 8.95 | 9.16 | 224611 | 20227.34 | 4.60% |
| 2025-06-26 | 9.03 | 9.06 | -0.02 | -0.22% | 9.03 | 9.26 | 323421 | 29581.28 | 6.62% |
| 2025-06-25 | 9.01 | 9.08 | 0.06 | 0.67% | 8.95 | 9.23 | 377988 | 34212.23 | 7.74% |
| 2025-06-24 | 8.59 | 9.02 | 0.47 | 5.50% | 8.57 | 9.29 | 557113 | 50200.59 | 11.41% |
| 2025-06-23 | 8.31 | 8.55 | 0.10 | 1.18% | 8.27 | 8.56 | 178680 | 15184.48 | 3.66% |
| 2025-06-20 | 8.74 | 8.45 | -0.37 | -4.20% | 8.42 | 8.74 | 285851 | 24403.72 | 5.85% |
| 2025-06-19 | 8.74 | 8.82 | 0.08 | 0.92% | 8.71 | 9.09 | 433135 | 38640.88 | 8.87% |
| 2025-06-18 | 8.68 | 8.74 | 0.00 | 0.00% | 8.60 | 8.75 | 171196 | 14842.61 | 3.51% |
| 2025-06-17 | 8.68 | 8.74 | 0.02 | 0.23% | 8.63 | 8.78 | 144894 | 12630.91 | 2.97% |
| 2025-06-16 | 8.60 | 8.72 | 0.02 | 0.23% | 8.50 | 8.79 | 151270 | 13168.17 | 3.10% |
| 2025-06-13 | 9.00 | 8.70 | -0.33 | -3.65% | 8.66 | 9.00 | 292633 | 25704.05 | 5.99% |
| 2025-06-12 | 9.19 | 9.03 | -0.28 | -3.01% | 9.02 | 9.20 | 344347 | 31263.79 | 7.05% |
| 2025-06-11 | 9.04 | 9.31 | 0.23 | 2.53% | 9.00 | 9.44 | 524328 | 48478.79 | 10.74% |
| 2025-06-10 | 9.07 | 9.08 | -0.04 | -0.44% | 8.88 | 9.30 | 410075 | 37107.98 | 8.40% |
| 2025-06-09 | 9.10 | 9.12 | 0.01 | 0.11% | 9.07 | 9.25 | 222878 | 20424.85 | 4.56% |
| 2025-06-06 | 9.20 | 9.11 | -0.16 | -1.73% | 9.06 | 9.27 | 208256 | 19013.79 | 4.26% |
| 2025-06-05 | 9.12 | 9.27 | 0.18 | 1.98% | 8.95 | 9.45 | 413451 | 38246.20 | 8.47% |
| 2025-06-04 | 9.02 | 9.09 | 0.08 | 0.89% | 8.96 | 9.25 | 231158 | 21064.74 | 4.73% |
| 2025-06-03 | 8.83 | 9.01 | 0.04 | 0.45% | 8.83 | 9.04 | 204513 | 18356.22 | 4.19% |
| 2025-05-30 | 9.32 | 8.97 | -0.42 | -4.47% | 8.93 | 9.32 | 349396 | 31626.37 | 7.15% |
| 2025-05-29 | 9.32 | 9.39 | 0.00 | 0.00% | 9.31 | 9.68 | 324484 | 30588.26 | 6.64% |
| 2025-05-28 | 9.41 | 9.39 | -0.07 | -0.74% | 9.32 | 9.66 | 290443 | 27459.09 | 5.95% |
| 2025-05-27 | 9.41 | 9.46 | 0.06 | 0.64% | 9.20 | 9.59 | 331963 | 31205.39 | 6.80% |
| 2025-05-26 | 9.32 | 9.40 | 0.03 | 0.32% | 9.22 | 9.44 | 274784 | 25582.47 | 5.63% |
| 2025-05-23 | 9.48 | 9.37 | -0.18 | -1.88% | 9.35 | 9.69 | 364308 | 34661.87 | 7.46% |
| 2025-05-22 | 9.87 | 9.55 | -0.11 | -1.14% | 9.52 | 10.15 | 454523 | 44450.75 | 9.31% |
| 2025-05-21 | 9.86 | 9.66 | -0.25 | -2.52% | 9.57 | 9.95 | 345476 | 33399.09 | 7.07% |
| 2025-05-20 | 10.06 | 9.91 | -0.13 | -1.29% | 9.80 | 10.08 | 329896 | 32757.43 | 6.75% |
| 2025-05-19 | 10.31 | 10.04 | -0.22 | -2.14% | 9.74 | 10.33 | 436812 | 43359.39 | 8.94% |
| 2025-05-16 | 9.90 | 10.26 | 0.26 | 2.60% | 9.86 | 10.56 | 579299 | 59779.71 | 11.86% |
| 2025-05-15 | 10.21 | 10.00 | -0.55 | -5.21% | 9.96 | 10.29 | 535506 | 53860.01 | 10.96% |
| 2025-05-14 | 10.26 | 10.55 | 0.10 | 0.96% | 10.12 | 11.03 | 820138 | 86256.00 | 16.79% |
| 2025-05-13 | 10.58 | 10.45 | -0.01 | -0.10% | 10.40 | 10.70 | 472195 | 49745.34 | 9.67% |
| 2025-05-12 | 10.50 | 10.46 | 0.14 | 1.36% | 10.30 | 10.60 | 502353 | 52381.23 | 10.29% |
| 2025-05-09 | 10.49 | 10.32 | -0.39 | -3.64% | 10.15 | 10.62 | 686584 | 70927.28 | 14.06% |
| 2025-05-08 | 10.72 | 10.71 | -0.28 | -2.55% | 10.58 | 11.29 | 849110 | 92138.95 | 17.39% |
| 2025-05-07 | 10.88 | 10.99 | 0.25 | 2.33% | 10.67 | 11.25 | 1032565 | 113136.41 | 21.14% |
| 2025-05-06 | 10.82 | 10.74 | 0.23 | 2.19% | 10.40 | 10.86 | 1000104 | 106784.20 | 20.48% |
| 2025-04-30 | 10.46 | 10.51 | 0.17 | 1.64% | 10.01 | 11.30 | 1438548 | 150937.83 | 29.45% |
| 2025-04-29 | 9.11 | 10.34 | 0.94 | 10.00% | 9.11 | 10.34 | 756149 | 74385.52 | 15.48% |
| 2025-04-28 | 9.68 | 9.40 | -0.51 | -5.15% | 9.33 | 10.16 | 920605 | 88571.38 | 18.85% |
| 2025-04-25 | 9.70 | 9.91 | 0.21 | 2.16% | 9.50 | 10.59 | 1539168 | 153898.09 | 31.51% |
| 2025-04-24 | 9.70 | 9.70 | 0.88 | 9.98% | 9.70 | 9.70 | 91221 | 8848.46 | 1.87% |
| 2025-04-23 | 8.10 | 8.82 | 0.80 | 9.98% | 8.08 | 8.82 | 352343 | 30320.84 | 7.21% |
| 2025-04-22 | 8.19 | 8.02 | -0.16 | -1.96% | 7.97 | 8.26 | 447081 | 36121.23 | 9.15% |
| 2025-04-21 | 7.98 | 8.18 | 0.45 | 5.82% | 7.82 | 8.43 | 715285 | 57898.00 | 14.65% |
| 2025-04-18 | 7.59 | 7.73 | 0.11 | 1.44% | 7.49 | 7.78 | 301401 | 23006.53 | 6.17% |
| 2025-04-17 | 7.70 | 7.62 | -0.02 | -0.26% | 7.62 | 7.91 | 332891 | 25755.74 | 6.82% |
| 2025-04-16 | 7.78 | 7.64 | -0.39 | -4.86% | 7.50 | 7.93 | 408795 | 31530.21 | 8.37% |
| 2025-04-15 | 8.07 | 8.03 | -0.04 | -0.50% | 7.90 | 8.28 | 404245 | 32557.87 | 8.28% |
| 2025-04-14 | 7.96 | 8.07 | 0.27 | 3.46% | 7.88 | 8.30 | 438744 | 35443.28 | 8.98% |
| 2025-04-11 | 7.52 | 7.80 | 0.21 | 2.77% | 7.45 | 7.95 | 463331 | 36121.81 | 9.49% |
| 2025-04-10 | 7.49 | 7.59 | 0.32 | 4.40% | 7.40 | 7.81 | 502484 | 38367.20 | 10.29% |
深证大盘股票行情在线 K线走势图
