方正电机

002196
🏛️ 中国 →
9.96
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 9.74 9.94 9.71 9.85 3,640.7K
09:35 9.85 9.91 9.80 9.86 2,074.1K
09:40 9.85 9.86 9.80 9.85 2,246.3K
09:45 9.85 9.90 9.82 9.84 1,728.9K
09:50 9.84 9.84 9.74 9.75 1,883.6K
09:55 9.74 9.76 9.69 9.69 2,039.2K
10:00 9.67 9.80 9.67 9.80 1,711.7K
10:05 9.79 9.93 9.79 9.88 2,201.9K
10:10 9.88 10.07 9.88 9.99 7,938.0K
10:15 9.98 9.98 9.89 9.92 1,448.2K
10:20 9.93 9.94 9.87 9.87 1,141.6K
10:25 9.87 9.91 9.83 9.90 1,308.3K
10:30 9.90 9.90 9.79 9.86 1,286.2K
10:35 9.86 9.90 9.84 9.84 938.5K
10:40 9.85 9.91 9.82 9.90 722.0K
10:45 9.91 9.96 9.89 9.94 946.2K
10:50 9.93 9.93 9.84 9.87 686.3K
10:55 9.86 9.88 9.83 9.87 569.6K
11:00 9.87 9.87 9.81 9.81 807.6K
11:05 9.81 9.85 9.81 9.82 436.9K
11:10 9.81 9.84 9.79 9.80 646.1K
11:15 9.80 9.87 9.79 9.85 352.9K
11:20 9.85 9.85 9.79 9.80 405.6K
11:25 9.80 9.81 9.76 9.78 599.8K
11:30 9.78 9.78 9.78 9.78 0.2K
13:00 9.78 9.78 9.73 9.73 457.5K
13:05 9.73 9.76 9.71 9.74 592.1K
13:10 9.75 9.79 9.73 9.78 521.5K
13:15 9.78 9.78 9.73 9.75 566.6K
13:20 9.74 9.84 9.73 9.82 509.2K
13:25 9.82 9.89 9.82 9.84 690.1K
13:30 9.84 9.86 9.79 9.79 362.4K
13:35 9.79 9.79 9.77 9.77 308.1K
13:40 9.77 9.77 9.74 9.75 384.0K
13:45 9.75 9.76 9.73 9.74 651.8K
13:50 9.73 9.82 9.73 9.82 552.2K
13:55 9.81 9.81 9.78 9.80 294.6K
14:00 9.79 9.80 9.75 9.76 419.3K
14:05 9.75 9.76 9.74 9.74 355.3K
14:10 9.73 9.75 9.72 9.73 566.3K
14:15 9.74 9.79 9.74 9.78 418.6K
14:20 9.78 9.79 9.76 9.78 436.0K
14:25 9.79 9.87 9.79 9.86 670.1K
14:30 9.86 9.91 9.86 9.91 1,600.8K
14:35 9.91 9.95 9.90 9.91 1,078.8K
14:40 9.91 10.01 9.90 10.01 2,163.5K
14:45 10.00 10.01 9.97 10.00 1,466.7K
14:50 10.00 10.02 9.99 10.02 1,952.9K
14:55 10.02 10.02 10.01 10.02 1,324.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.84 10.14 9.80 9.96 37.5M
2025-09-25 9.96 10.35 9.89 9.98 40.6M
2025-09-24 9.90 10.00 9.70 9.96 44.6M
2025-09-23 9.74 10.09 9.67 10.02 56.1M
2025-09-22 9.84 9.98 9.71 9.79 39.3M
2025-09-19 10.34 10.35 9.66 9.73 74.0M
2025-09-18 10.35 11.10 10.28 10.54 98.3M
2025-09-17 10.50 10.88 10.30 10.35 96.7M
2025-09-16 10.33 10.88 9.93 10.61 139.3M
2025-09-15 9.65 10.33 9.58 10.33 64.5M
2025-09-12 9.21 9.82 9.13 9.39 57.2M
2025-09-11 8.97 9.28 8.86 9.20 27.4M
2025-09-10 9.10 9.18 8.99 9.02 16.9M
2025-09-09 9.30 9.31 9.12 9.15 22.1M
2025-09-08 8.91 9.18 8.91 9.18 29.6M
2025-09-05 8.68 8.94 8.64 8.94 20.1M
2025-09-04 8.81 8.93 8.54 8.68 22.2M
2025-09-03 9.10 9.48 8.80 8.82 27.5M
2025-09-02 9.00 9.24 8.72 9.12 35.7M
2025-09-01 8.88 9.02 8.85 8.96 16.8M
2025-08-29 8.95 9.06 8.81 8.92 18.5M
2025-08-28 9.00 9.07 8.64 8.94 31.5M
2025-08-27 9.24 9.38 9.00 9.01 33.6M
2025-08-26 9.31 9.33 9.21 9.25 21.4M
2025-08-25 9.31 9.43 9.22 9.35 29.8M
2025-08-22 9.33 9.40 9.26 9.30 23.3M
2025-08-21 9.60 9.60 9.31 9.36 30.9M
2025-08-20 9.63 9.82 9.51 9.59 42.0M
2025-08-19 9.30 10.15 9.19 9.70 78.6M
2025-08-18 9.31 9.50 9.29 9.33 49.3M
2025-08-15 9.14 9.39 9.10 9.26 43.3M
2025-08-14 9.10 9.50 8.82 9.24 68.8M
2025-08-13 8.99 9.14 8.90 9.07 29.6M
2025-08-12 9.10 9.15 8.94 9.00 20.0M
2025-08-11 8.88 9.15 8.88 9.06 29.9M
2025-08-08 8.85 9.13 8.76 8.93 28.0M
2025-08-07 9.01 9.01 8.81 8.87 22.3M
2025-08-06 8.80 9.10 8.78 9.04 38.6M
2025-08-05 8.81 8.94 8.74 8.83 17.1M
2025-08-04 8.51 8.81 8.49 8.81 16.9M
2025-08-01 8.57 8.65 8.54 8.61 10.8M
2025-07-31 8.63 8.74 8.54 8.55 14.9M
2025-07-30 8.84 8.84 8.65 8.68 18.3M
2025-07-29 8.91 8.91 8.74 8.87 16.7M
2025-07-28 8.94 8.97 8.86 8.91 14.0M
2025-07-25 8.95 8.96 8.82 8.90 18.7M
2025-07-24 8.92 9.00 8.86 8.97 18.6M
2025-07-23 9.15 9.28 8.94 8.94 30.2M
2025-07-22 9.30 9.33 9.11 9.16 28.3M
2025-07-21 9.15 9.38 9.13 9.34 38.8M
2025-07-18 9.20 9.24 9.06 9.10 22.2M
2025-07-17 9.16 9.29 9.06 9.21 31.1M
2025-07-16 9.02 9.34 8.98 9.20 43.7M
2025-07-15 9.21 9.28 8.91 9.08 65.5M
2025-07-14 8.91 9.76 8.90 9.53 99.5M
2025-07-11 8.78 8.94 8.70 8.87 17.5M
2025-07-10 8.94 8.96 8.71 8.78 23.0M
2025-07-09 9.10 9.36 8.88 8.90 37.0M
2025-07-08 8.86 9.04 8.79 9.01 17.7M
2025-07-07 8.86 8.88 8.74 8.86 15.6M
2025-07-04 9.08 9.09 8.92 8.93 14.6M
2025-07-03 9.08 9.12 8.98 9.06 13.7M
2025-07-02 9.19 9.20 9.01 9.07 17.3M
2025-07-01 9.21 9.33 9.13 9.19 28.1M
2025-06-30 8.97 9.17 8.94 9.17 24.1M
2025-06-27 9.10 9.16 8.95 8.99 22.5M
2025-06-26 9.03 9.26 9.03 9.06 32.3M
2025-06-25 9.01 9.23 8.95 9.08 37.8M
2025-06-24 8.59 9.29 8.57 9.02 55.7M
2025-06-23 8.31 8.56 8.27 8.55 17.9M
2025-06-20 8.74 8.74 8.42 8.45 28.6M
2025-06-19 8.74 9.09 8.71 8.82 43.3M
2025-06-18 8.68 8.75 8.60 8.74 17.1M
2025-06-17 8.68 8.78 8.63 8.74 14.5M
2025-06-16 8.60 8.79 8.50 8.72 15.1M
2025-06-13 9.00 9.00 8.66 8.70 29.3M
2025-06-12 9.19 9.20 9.02 9.03 34.4M
2025-06-11 9.04 9.44 9.00 9.31 52.4M
2025-06-10 9.07 9.30 8.88 9.08 41.0M
2025-06-09 9.10 9.25 9.07 9.12 22.3M
2025-06-06 9.20 9.27 9.06 9.11 20.8M
2025-06-05 9.12 9.45 8.95 9.27 41.3M
2025-06-04 9.02 9.25 8.96 9.09 23.1M
2025-06-03 8.83 9.04 8.83 9.01 20.5M
2025-05-30 9.32 9.32 8.93 8.97 34.9M
2025-05-29 9.32 9.68 9.31 9.39 32.4M
2025-05-28 9.41 9.66 9.32 9.39 29.0M
2025-05-27 9.41 9.59 9.20 9.46 33.2M
2025-05-26 9.32 9.44 9.22 9.40 27.5M
2025-05-23 9.48 9.69 9.35 9.37 36.4M
2025-05-22 9.87 10.15 9.52 9.55 45.5M
2025-05-21 9.86 9.95 9.57 9.66 34.5M
2025-05-20 10.06 10.08 9.80 9.91 33.0M
2025-05-19 10.31 10.33 9.74 10.04 43.7M
2025-05-16 9.90 10.56 9.86 10.26 57.9M
2025-05-15 10.21 10.29 9.96 10.00 53.6M
2025-05-14 10.26 11.03 10.12 10.55 82.0M
2025-05-13 10.58 10.70 10.40 10.45 47.2M
2025-05-12 10.50 10.60 10.30 10.46 50.2M
2025-05-09 10.49 10.62 10.15 10.32 68.7M
2025-05-08 10.72 11.29 10.58 10.71 84.9M
2025-05-07 10.88 11.25 10.67 10.99 103.3M
2025-05-06 10.82 10.86 10.40 10.74 100.0M
2025-04-30 10.46 11.30 10.01 10.51 143.9M
2025-04-29 9.11 10.34 9.11 10.34 75.6M
2025-04-28 9.68 10.16 9.33 9.40 92.1M
2025-04-25 9.70 10.59 9.50 9.91 153.9M
2025-04-24 9.70 9.70 9.70 9.70 9.1M
2025-04-23 8.10 8.82 8.08 8.82 35.2M
2025-04-22 8.19 8.26 7.97 8.02 44.7M
2025-04-21 7.98 8.43 7.82 8.18 71.5M
2025-04-18 7.59 7.78 7.49 7.73 30.1M
2025-04-17 7.70 7.91 7.62 7.62 33.3M
2025-04-16 7.78 7.93 7.50 7.64 40.9M
2025-04-15 8.07 8.28 7.90 8.03 40.4M
2025-04-14 7.96 8.30 7.88 8.07 43.9M
2025-04-11 7.52 7.95 7.45 7.80 46.3M
2025-04-10 7.49 7.81 7.40 7.59 50.2M
2025-04-09 6.80 7.35 6.40 7.27 63.9M
2025-04-08 7.30 7.54 6.99 7.00 65.1M
2025-04-07 7.79 8.09 7.77 7.77 18.5M
2025-04-03 8.81 9.00 8.59 8.63 47.5M
2025-04-02 8.83 9.25 8.76 9.04 58.4M
2025-04-01 9.05 9.17 8.79 8.83 45.2M
2025-03-31 8.96 9.14 8.50 9.01 63.5M
2025-03-28 9.17 9.29 8.93 9.00 48.2M
2025-03-27 9.42 9.66 9.10 9.11 76.9M
2025-03-26 9.36 9.97 9.28 9.66 89.6M
2025-03-25 9.90 10.30 9.32 9.36 105.7M
2025-03-24 10.71 10.83 10.22 10.22 71.2M
2025-03-21 12.00 12.29 11.21 11.35 145.2M
2025-03-20 11.69 12.99 11.40 12.46 187.0M
2025-03-19 12.29 12.84 11.37 11.90 217.6M
2025-03-18 10.71 11.78 10.44 11.78 150.0M
2025-03-17 11.02 11.30 10.38 10.71 152.2M
2025-03-14 10.15 11.33 9.56 10.83 192.4M
2025-03-13 10.43 10.93 10.19 10.62 205.4M
2025-03-12 10.66 10.66 9.80 9.94 206.6M
2025-03-11 8.96 9.69 8.96 9.69 53.1M
2025-03-10 8.81 8.81 8.81 8.81 7.7M
2025-03-07 7.48 8.01 7.47 8.01 84.9M
2025-03-06 7.44 7.63 7.18 7.28 116.9M
2025-03-05 6.61 7.30 6.58 7.30 49.1M
2025-03-04 6.48 6.75 6.40 6.64 23.0M
2025-03-03 6.75 6.77 6.50 6.56 26.8M
2025-02-28 7.05 7.09 6.61 6.65 41.6M
2025-02-27 7.03 7.24 6.94 7.13 50.3M
2025-02-26 6.88 7.20 6.83 7.03 45.8M
2025-02-25 6.72 7.05 6.70 6.81 35.4M
2025-02-24 6.64 7.06 6.50 6.89 68.5M
2025-02-21 6.55 6.78 6.48 6.60 50.4M
2025-02-20 6.29 6.69 6.28 6.58 62.8M
2025-02-19 5.99 6.32 5.99 6.28 36.5M
2025-02-18 6.07 6.24 5.98 6.02 21.3M
2025-02-17 5.93 6.08 5.91 6.06 15.6M
2025-02-14 6.01 6.02 5.90 5.94 15.6M
2025-02-13 6.15 6.19 6.00 6.02 23.8M
2025-02-12 6.21 6.24 6.15 6.17 22.2M
2025-02-11 6.17 6.27 6.11 6.17 25.2M
2025-02-10 6.26 6.28 6.13 6.19 32.4M
2025-02-07 6.08 6.51 6.03 6.29 57.3M
2025-02-06 5.84 6.10 5.81 6.08 27.3M
2025-02-05 5.77 5.89 5.70 5.84 16.7M
2025-01-27 5.91 5.97 5.66 5.66 27.0M
2025-01-24 5.92 6.05 5.83 6.01 27.7M
2025-01-23 6.14 6.19 5.95 5.96 46.3M
2025-01-22 6.30 6.50 6.02 6.05 81.8M
2025-01-21 5.71 6.24 5.60 6.24 39.6M
2025-01-20 5.66 5.73 5.63 5.67 8.3M
2025-01-17 5.64 5.68 5.57 5.63 8.2M
2025-01-16 5.67 5.77 5.57 5.65 14.1M
2025-01-15 5.61 5.69 5.54 5.66 15.5M
2025-01-14 5.31 5.61 5.30 5.61 18.1M
2025-01-13 5.12 5.38 5.03 5.29 12.7M
2025-01-10 5.28 5.46 5.23 5.24 14.6M
2025-01-09 5.18 5.32 5.15 5.29 10.4M
2025-01-08 5.17 5.22 4.97 5.18 12.2M
2025-01-07 5.06 5.20 5.05 5.19 10.8M
2025-01-06 5.06 5.10 4.83 5.01 11.3M
2025-01-03 5.30 5.32 5.03 5.06 14.8M
2025-01-02 5.36 5.45 5.22 5.27 13.4M