方正电机 (002196) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-26	12.87	12.17	-0.93	-7.10%	12.17	12.94	370409	46200	7.58%
2026-06-25	13.51	13.10	-0.72	-5.21%	12.94	13.76	507403	67396	10.39%
2026-06-24	13.95	13.82	-0.13	-0.93%	13.42	14.10	624839	85814	12.79%
2026-06-23	12.94	13.95	1.27	10.02%	12.94	13.95	460430	63313	9.43%
2026-06-22	12.81	12.68	-0.29	-2.24%	12.25	12.87	363473	45471	7.44%
2026-06-18	12.29	12.97	0.65	5.28%	12.22	13.39	458679	58671	9.39%
2026-06-17	12.67	12.32	-0.46	-3.60%	12.27	12.68	290666	36141	5.95%
2026-06-16	12.68	12.78	0.03	0.24%	12.42	12.85	267236	33899	5.47%
2026-06-15	12.55	12.75	0.28	2.25%	12.50	12.76	216688	27479	4.44%
2026-06-12	12.53	12.47	0.14	1.14%	12.25	12.83	261184	32810	5.35%
2026-06-11	12.50	12.33	-0.53	-4.12%	12.21	12.72	264699	32796	5.42%
2026-06-10	13.38	12.86	-0.72	-5.30%	12.70	13.50	312459	40621	6.40%
2026-06-09	13.90	13.58	-0.42	-3.00%	13.33	13.91	401092	54213	8.21%
2026-06-08	13.18	14.00	0.32	2.34%	13.18	14.15	566457	78567	11.60%
2026-06-05	13.00	13.68	0.57	4.35%	12.32	14.00	622330	82147	12.74%
2026-06-04	13.09	13.11	-0.20	-1.50%	12.88	13.57	325093	43017	6.66%
2026-06-03	13.59	13.31	-0.46	-3.34%	13.15	13.83	405719	54711	8.31%
2026-06-02	13.74	13.77	0.22	1.62%	13.63	14.22	379573	52602	7.77%
2026-06-01	13.46	13.55	0.02	0.15%	13.25	13.88	288489	39321	5.91%
2026-05-29	14.46	13.53	-0.93	-6.43%	13.45	14.60	460415	63795	9.43%
2026-05-28	14.53	14.46	-0.19	-1.30%	13.90	14.85	570700	81631	11.68%
2026-05-27	15.78	14.65	-1.60	-9.85%	14.63	15.97	818487	124142	16.76%
2026-05-26	16.40	16.25	-0.47	-2.81%	16.05	17.19	898634	150298	18.40%
2026-05-25	17.00	16.72	-0.02	-0.12%	16.20	17.00	770640	128401	15.78%
2026-05-22	16.15	16.74	0.28	1.70%	15.84	16.88	927467	153509	18.99%
2026-05-21	15.93	16.46	0.47	2.94%	15.79	16.71	1097998	180130	22.48%
2026-05-20	16.51	15.99	-0.93	-5.50%	15.86	16.75	981461	158615	20.10%
2026-05-19	16.24	16.92	0.76	4.70%	15.96	17.77	1313778	220490	26.90%
2026-05-18	15.67	16.16	0.80	5.21%	15.67	16.38	1382282	220614	28.30%
2026-05-15	13.96	15.36	1.40	10.03%	13.93	15.36	1064245	160025	21.79%
2026-05-14	14.60	13.96	-0.64	-4.38%	13.95	14.60	319823	45395	6.55%
2026-05-13	14.42	14.60	0.10	0.69%	14.30	14.63	235305	34163	4.82%
2026-05-12	14.70	14.50	-0.23	-1.56%	14.41	14.86	285245	41638	5.84%
2026-05-11	15.01	14.73	-0.34	-2.26%	14.66	15.01	454812	67173	9.31%
2026-05-08	14.41	15.07	0.47	3.22%	14.40	15.37	662566	99548	13.57%
2026-05-07	14.11	14.60	0.41	2.89%	14.10	14.67	348841	50659	7.14%
2026-05-06	13.98	14.19	0.22	1.57%	13.98	14.24	228104	32291	4.67%
2026-04-30	13.66	13.97	0.20	1.45%	13.66	14.06	224269	31300	4.59%
2026-04-29	13.55	13.77	0.23	1.70%	13.45	13.85	189496	26031	3.88%
2026-04-28	14.17	13.54	-0.71	-4.98%	13.50	14.17	317577	43592	6.50%
2026-04-27	14.09	14.25	0.08	0.56%	13.70	14.34	288866	40568	5.91%
2026-04-24	14.01	14.17	0.14	1.00%	13.90	14.35	282727	40031	5.79%
2026-04-23	14.36	14.03	-0.33	-2.30%	13.86	14.37	339548	47631	6.95%
2026-04-22	14.34	14.36	-0.14	-0.97%	14.15	14.50	237669	33961	4.87%
2026-04-21	14.31	14.50	0.14	0.97%	14.11	14.68	382638	55213	7.83%
2026-04-20	14.44	14.36	0.00	0.00%	14.16	14.50	248593	35702	5.09%
2026-04-17	14.31	14.36	-0.11	-0.76%	14.16	14.45	249054	35540	5.10%
2026-04-16	14.50	14.47	0.29	2.05%	14.27	14.79	325916	47144	6.67%
2026-04-15	14.70	14.18	-0.34	-2.34%	14.14	14.80	331757	47749	6.79%
2026-04-14	14.70	14.52	-0.16	-1.09%	14.31	14.75	353047	51053	7.23%
2026-04-13	14.45	14.68	0.33	2.30%	14.29	14.73	428820	62468	8.78%
2026-04-10	13.98	14.35	0.47	3.39%	13.95	14.74	396074	56992	8.11%
2026-04-09	14.01	13.88	-0.39	-2.73%	13.82	14.08	193424	26927	3.96%
2026-04-08	13.85	14.27	0.68	5.00%	13.85	14.27	274661	38764	5.63%
2026-04-07	13.41	13.59	0.18	1.34%	13.40	13.66	124353	16872	2.55%
2026-04-03	13.70	13.41	-0.33	-2.40%	13.40	13.75	138422	18686	2.83%
2026-04-02	13.88	13.74	-0.20	-1.43%	13.64	14.04	169704	23450	3.48%
2026-04-01	13.88	13.94	0.26	1.90%	13.78	14.01	215609	29981	4.42%
2026-03-31	13.74	13.68	-0.05	-0.36%	13.66	14.06	212032	29330	4.34%
2026-03-30	13.51	13.73	0.02	0.15%	13.48	13.77	147692	20127	3.02%
2026-03-27	13.31	13.71	0.21	1.56%	13.21	13.74	193350	26232	3.96%
2026-03-26	13.71	13.50	-0.20	-1.46%	13.44	13.94	206779	28275	4.23%
2026-03-25	13.45	13.70	0.25	1.86%	13.45	13.77	197465	26950	4.04%
2026-03-24	13.37	13.45	0.35	2.67%	13.06	13.50	281379	37391	5.76%
2026-03-23	13.34	13.10	-0.36	-2.67%	12.99	13.85	366562	49500	7.51%