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
2026-05-07	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%
2026-03-20	13.83	13.46	-0.36	-2.60%	13.43	13.94	189454	25911	3.88%
2026-03-19	14.04	13.82	-0.39	-2.74%	13.77	14.05	190468	26396	3.90%
2026-03-18	14.06	14.21	0.28	2.01%	13.91	14.22	178488	25131	3.66%
2026-03-17	14.50	13.93	-0.38	-2.66%	13.91	14.55	183590	26027	3.76%
2026-03-16	14.20	14.31	-0.05	-0.35%	13.96	14.31	217702	30798	4.46%
2026-03-13	14.48	14.36	-0.27	-1.85%	14.28	14.64	212438	30714	4.35%
2026-03-12	14.78	14.63	-0.26	-1.75%	14.60	15.00	227126	33483	4.65%
2026-03-11	15.21	14.89	-0.42	-2.74%	14.85	15.33	329190	49430	6.74%
2026-03-10	15.19	15.31	0.32	2.13%	15.10	15.49	348090	53189	7.13%
2026-03-09	14.65	14.99	-0.10	-0.66%	14.48	15.03	278898	40997	5.71%
2026-03-06	15.33	15.09	-0.22	-1.44%	15.06	15.42	276815	42102	5.67%
2026-03-05	15.22	15.31	0.36	2.41%	15.16	15.48	314481	48231	6.44%
2026-03-04	14.30	14.95	0.39	2.68%	14.23	15.04	390994	57895	8.01%
2026-03-03	15.83	14.56	-1.32	-8.31%	14.53	16.00	531921	80831	10.89%
2026-03-02	16.00	15.88	-1.03	-6.09%	15.87	16.35	541654	86897	11.09%
2026-02-27	17.15	16.91	-0.39	-2.25%	16.89	17.18	425619	72219	8.72%
2026-02-26	17.19	17.30	0.12	0.70%	16.78	17.50	595357	101742	12.19%
2026-02-25	17.29	17.18	-0.47	-2.66%	17.00	17.30	554791	95006	11.36%
2026-02-24	18.40	17.65	-0.48	-2.65%	16.88	18.50	903841	157869	18.51%
2026-02-13	17.21	18.13	0.78	4.50%	17.21	18.50	1017658	183691	20.84%
2026-02-12	16.81	17.35	0.38	2.24%	16.80	17.73	688027	119869	14.09%
2026-02-11	16.90	16.97	-0.48	-2.75%	16.80	17.33	574910	97929	11.77%
2026-02-10	16.50	17.45	0.90	5.44%	16.40	17.63	1051076	180824	21.53%
2026-02-09	16.85	16.55	-0.05	-0.30%	16.45	16.91	498427	82629	10.21%
2026-02-06	15.88	16.60	0.49	3.04%	15.70	17.27	785469	131108	16.09%
2026-02-05	17.01	16.11	-1.17	-6.77%	16.05	17.01	651696	106174	13.35%
2026-02-04	16.81	17.28	0.18	1.05%	16.81	17.77	747802	129795	15.31%
2026-02-03	16.82	17.10	0.12	0.71%	16.52	17.21	637840	108200	13.06%
2026-02-02	16.58	16.98	0.20	1.19%	16.45	17.50	648697	110561	13.29%
2026-01-30	16.35	16.78	0.30	1.82%	15.81	17.30	770903	128254	15.79%
2026-01-29	17.80	16.48	-1.77	-9.70%	16.44	18.00	1023301	175124	20.96%
2026-01-28	17.10	18.25	0.86	4.95%	16.90	18.40	1320248	232708	27.04%