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
2026-09-16	9.80	9.87	0.04	0.41%	9.71	9.95	116163	11433	2.37%
2026-09-15	9.99	9.83	-0.21	-2.09%	9.82	10.05	127605	12657	2.60%
2026-09-14	10.15	10.04	-0.11	-1.08%	10.01	10.21	116555	11769	2.38%
2026-09-11	10.23	10.15	-0.23	-2.22%	9.98	10.28	182559	18453	3.72%
2026-09-10	10.60	10.38	-0.29	-2.72%	10.38	10.63	163751	17094	3.34%
2026-09-09	11.00	10.67	-0.29	-2.65%	10.61	11.03	250015	26825	5.10%
2026-09-08	10.85	10.96	0.06	0.55%	10.71	11.15	298507	32645	6.09%
2026-09-07	10.90	10.90	0.02	0.18%	10.79	11.01	277741	30281	5.67%
2026-09-04	11.37	10.88	-0.39	-3.46%	10.80	11.37	629641	69813	12.85%
2026-09-03	10.62	11.27	0.68	6.42%	10.62	11.65	880624	100734	17.97%
2026-09-02	10.54	10.59	-0.06	-0.56%	10.44	10.68	80810	8532	1.65%
2026-09-01	10.69	10.65	-0.04	-0.37%	10.61	10.78	104283	11150	2.13%
2026-08-31	10.37	10.69	0.20	1.91%	10.33	10.70	120444	12751	2.46%
2026-08-28	10.52	10.49	-0.11	-1.04%	10.45	10.64	109348	11511	2.23%
2026-08-27	10.45	10.60	0.11	1.05%	10.41	10.60	115804	12225	2.36%
2026-08-26	10.44	10.49	-0.04	-0.38%	10.42	10.67	119270	12563	2.43%
2026-08-25	10.20	10.53	0.27	2.63%	10.12	10.57	169334	17603	3.45%
2026-08-24	10.43	10.26	-0.16	-1.54%	10.12	10.53	131931	13540	2.69%
2026-08-21	10.27	10.42	0.10	0.97%	10.20	10.50	149705	15526	3.07%
2026-08-20	10.59	10.32	-0.06	-0.58%	10.28	10.60	172986	17993	3.54%
2026-08-19	11.25	10.38	-1.06	-9.27%	10.38	11.25	338222	36062	6.92%
2026-08-18	11.34	11.44	0.12	1.06%	11.12	11.45	280777	31781	5.75%
2026-08-17	11.21	11.32	0.17	1.52%	11.03	11.33	158461	17741	3.24%
2026-08-14	11.15	11.15	0.01	0.09%	10.98	11.20	162190	17981	3.32%
2026-08-13	11.46	11.14	-0.20	-1.76%	11.14	11.47	186532	21067	3.82%
2026-08-12	11.22	11.34	0.07	0.62%	11.08	11.37	190535	21540	3.90%
2026-08-11	11.20	11.27	0.09	0.81%	10.98	11.36	244510	27420	5.01%
2026-08-10	11.12	11.18	0.06	0.54%	10.95	11.20	168240	18685	3.44%
2026-08-07	11.26	11.12	-0.04	-0.36%	10.89	11.28	240077	26542	4.92%
2026-08-06	11.05	11.16	-0.04	-0.36%	11.00	11.37	244996	27363	5.02%
2026-08-05	10.96	11.20	0.23	2.10%	10.83	11.25	338021	37449	6.92%
2026-08-04	11.00	10.97	0.02	0.18%	10.75	11.16	326760	35648	6.69%
2026-08-03	10.81	10.95	0.35	3.30%	10.60	10.99	289405	31470	5.93%
2026-07-31	10.43	10.60	0.33	3.21%	10.27	10.80	348632	36991	7.14%
2026-07-30	10.20	10.27	0.02	0.20%	10.10	10.60	276225	28584	5.66%
2026-07-29	10.30	10.25	0.20	1.99%	10.04	10.42	220927	22499	4.52%
2026-07-28	9.91	10.05	0.03	0.30%	9.90	10.22	155280	15629	3.18%
2026-07-27	9.68	10.02	0.31	3.19%	9.64	10.02	162937	16182	3.34%
2026-07-24	9.81	9.71	-0.33	-3.29%	9.62	9.94	135520	13250	2.77%
2026-07-23	9.64	10.04	0.32	3.29%	9.62	10.05	192310	18995	3.94%
2026-07-22	9.78	9.72	-0.16	-1.62%	9.59	9.94	179951	17555	3.68%
2026-07-21	9.68	9.88	0.29	3.02%	9.03	9.88	287363	27417	5.88%
2026-07-20	10.45	9.59	-0.62	-6.07%	9.42	10.45	295628	29179	6.05%
2026-07-17	10.81	10.21	-0.70	-6.42%	10.14	10.99	227782	23839	4.66%
2026-07-16	10.81	10.91	-0.06	-0.55%	10.61	11.11	159138	17373	3.26%
2026-07-15	11.10	10.97	0.05	0.46%	10.76	11.16	165032	18138	3.38%
2026-07-14	10.81	10.92	0.12	1.11%	10.41	10.93	206075	22059	4.22%
2026-07-13	11.80	10.80	-1.16	-9.70%	10.77	11.80	319287	35659	6.54%
2026-07-10	11.88	11.96	0.10	0.84%	11.84	12.32	326009	39329	6.67%
2026-07-09	11.86	11.86	0.01	0.08%	11.33	12.09	299932	35183	6.14%
2026-07-08	12.62	11.85	-0.80	-6.32%	11.85	12.62	325560	39427	6.67%
2026-07-07	13.25	12.65	-0.53	-4.02%	12.63	13.66	374743	48788	7.67%
2026-07-06	13.70	13.18	-0.81	-5.79%	13.16	13.86	591559	79685	12.11%
2026-07-03	13.10	13.99	0.95	7.29%	13.05	14.20	894015	122804	18.30%
2026-07-02	12.22	13.04	0.78	6.36%	12.13	13.49	746928	97771	15.29%
2026-07-01	12.10	12.26	0.20	1.66%	12.05	12.78	307367	37985	6.29%
2026-06-30	11.92	12.06	0.22	1.86%	11.78	12.25	286161	34391	5.86%
2026-06-29	12.08	11.84	-0.33	-2.71%	11.45	12.16	362412	42518	7.42%
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%