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 |
|---|
| 2025-06-18 | 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% |
| 2025-04-09 | 6.80 | 7.27 | 0.27 | 3.86% | 6.40 | 7.35 | 639256 | 44509.03 | 13.09% |
| 2025-04-08 | 7.30 | 7.00 | -0.77 | -9.91% | 6.99 | 7.54 | 651273 | 46412.68 | 13.33% |
| 2025-04-07 | 7.79 | 7.77 | -0.86 | -9.97% | 7.77 | 8.09 | 185051 | 14488.81 | 3.79% |
| 2025-04-03 | 8.81 | 8.63 | -0.41 | -4.54% | 8.59 | 9.00 | 475018 | 41594.90 | 9.73% |
| 2025-04-02 | 8.83 | 9.04 | 0.21 | 2.38% | 8.76 | 9.25 | 584067 | 52613.25 | 11.96% |
| 2025-04-01 | 9.05 | 8.83 | -0.18 | -2.00% | 8.79 | 9.17 | 452355 | 40490.59 | 9.26% |
| 2025-03-31 | 8.96 | 9.01 | 0.01 | 0.11% | 8.50 | 9.14 | 635314 | 55763.97 | 13.01% |
| 2025-03-28 | 9.17 | 9.00 | -0.11 | -1.21% | 8.93 | 9.29 | 481996 | 43789.30 | 9.87% |
| 2025-03-27 | 9.42 | 9.11 | -0.55 | -5.69% | 9.10 | 9.66 | 768865 | 71306.57 | 15.74% |
| 2025-03-26 | 9.36 | 9.66 | 0.30 | 3.21% | 9.28 | 9.97 | 895516 | 87057.98 | 18.34% |
| 2025-03-25 | 9.90 | 9.36 | -0.86 | -8.41% | 9.32 | 10.30 | 1057041 | 102028.80 | 21.64% |
| 2025-03-24 | 10.71 | 10.22 | -1.13 | -9.96% | 10.22 | 10.83 | 711787 | 74050.81 | 14.57% |
| 2025-03-21 | 12.00 | 11.35 | -1.11 | -8.91% | 11.21 | 12.29 | 1451898 | 168169.48 | 29.73% |
| 2025-03-20 | 11.69 | 12.46 | 0.56 | 4.71% | 11.40 | 12.99 | 1869956 | 227023.36 | 38.29% |
| 2025-03-19 | 12.29 | 11.90 | 0.12 | 1.02% | 11.37 | 12.84 | 2175700 | 266420.22 | 44.55% |
| 2025-03-18 | 10.71 | 11.78 | 1.07 | 9.99% | 10.44 | 11.78 | 1499576 | 168034.95 | 30.70% |
| 2025-03-17 | 11.02 | 10.71 | -0.12 | -1.11% | 10.38 | 11.30 | 1521584 | 163762.59 | 31.15% |
| 2025-03-14 | 10.15 | 10.83 | 0.21 | 1.98% | 9.56 | 11.33 | 1924097 | 199674.80 | 39.40% |
| 2025-03-13 | 10.43 | 10.62 | 0.68 | 6.84% | 10.19 | 10.93 | 2054031 | 218691.84 | 42.06% |
| 2025-03-12 | 10.66 | 9.94 | 0.25 | 2.58% | 9.80 | 10.66 | 2065909 | 212004.78 | 42.30% |
| 2025-03-11 | 8.96 | 9.69 | 0.88 | 9.99% | 8.96 | 9.69 | 531378 | 49236.17 | 10.88% |
| 2025-03-10 | 8.81 | 8.81 | 0.80 | 9.99% | 8.81 | 8.81 | 76527 | 6742.03 | 1.57% |
| 2025-03-07 | 7.48 | 8.01 | 0.73 | 10.03% | 7.47 | 8.01 | 849349 | 67539.95 | 17.39% |
| 2025-03-06 | 7.44 | 7.28 | -0.02 | -0.27% | 7.18 | 7.63 | 1169109 | 86248.07 | 23.94% |
| 2025-03-05 | 6.61 | 7.30 | 0.66 | 9.94% | 6.58 | 7.30 | 491215 | 34917.00 | 10.06% |
| 2025-03-04 | 6.48 | 6.64 | 0.08 | 1.22% | 6.40 | 6.75 | 229648 | 15230.29 | 4.70% |
| 2025-03-03 | 6.75 | 6.56 | -0.09 | -1.35% | 6.50 | 6.77 | 268318 | 17777.28 | 5.49% |
| 2025-02-28 | 7.05 | 6.65 | -0.48 | -6.73% | 6.61 | 7.09 | 415778 | 28181.08 | 8.51% |
| 2025-02-27 | 7.03 | 7.13 | 0.10 | 1.42% | 6.94 | 7.24 | 503418 | 35773.65 | 10.31% |
| 2025-02-26 | 6.88 | 7.03 | 0.22 | 3.23% | 6.83 | 7.20 | 457714 | 32285.67 | 9.37% |
| 2025-02-25 | 6.72 | 6.81 | -0.08 | -1.16% | 6.70 | 7.05 | 354129 | 24239.21 | 7.25% |
| 2025-02-24 | 6.64 | 6.89 | 0.29 | 4.39% | 6.50 | 7.06 | 685181 | 46885.00 | 14.03% |
| 2025-02-21 | 6.55 | 6.60 | 0.02 | 0.30% | 6.48 | 6.78 | 503732 | 33383.92 | 10.31% |
| 2025-02-20 | 6.29 | 6.58 | 0.30 | 4.78% | 6.28 | 6.69 | 628208 | 40865.86 | 12.86% |
深证大盘股票行情在线 K线走势图
