方正电机（002196）历史行情

以下为方正电机近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	10.060	9.850	10.150	9.800	-0.250	-2.475%	1,643.92万	1.63亿	3.354%
2026-10-07	10.210	10.100	10.370	10.060	-0.060	-0.591%	1,746.58万	1.78亿	3.563%
2026-10-06	10.210	10.100	10.370	10.060	-0.060	-0.591%	1,746.58万	1.78亿	3.563%
2026-10-05	10.210	10.100	10.370	10.060	-0.060	-0.591%	1,746.58万	1.78亿	3.563%
2026-10-02	10.210	10.100	10.370	10.060	-0.060	-0.591%	1,746.58万	1.78亿	3.563%
2026-10-01	10.210	10.100	10.370	10.060	-0.060	-0.591%	1,746.58万	1.78亿	3.563%
2026-09-30	10.210	10.100	10.370	10.060	-0.060	-0.591%	17.47万	0.00亿	0.000%
2026-09-29	10.150	10.160	10.360	10.010	-0.100	-0.975%	20.86万	0.00亿	0.000%
2026-09-28	10.300	10.260	10.580	10.110	0.130	1.283%	33.84万	0.00亿	0.000%
2026-09-27	10.070	10.130	10.460	10.030	0.040	0.396%	1,801.14万	1.85亿	3.674%
2026-09-24	10.070	10.130	10.460	10.030	0.040	0.396%	18.01万	0.00亿	0.000%
2026-09-23	10.260	10.090	10.260	10.040	-0.120	-1.175%	9.69万	0.00亿	0.000%
2026-09-22	10.340	10.210	10.470	10.180	-0.130	-1.257%	15.97万	0.00亿	0.000%
2026-09-21	10.130	10.340	10.550	10.110	0.200	1.972%	22.63万	0.00亿	0.000%
2026-09-18	10.100	10.140	10.440	10.080	0.130	1.299%	22.75万	0.00亿	0.000%
2026-09-17	9.860	10.010	10.010	9.800	0.140	1.418%	15.04万	0.00亿	0.000%
2026-09-16	9.800	9.870	9.950	9.710	0.040	0.407%	11.62万	0.00亿	0.000%
2026-09-15	9.990	9.830	10.050	9.820	-0.210	-2.092%	12.76万	0.00亿	0.000%
2026-09-14	10.150	10.040	10.210	10.010	-0.110	-1.084%	11.66万	0.00亿	0.000%
2026-09-11	10.230	10.150	10.280	9.980	-0.230	-2.216%	18.26万	0.00亿	0.000%
2026-09-10	10.600	10.380	10.630	10.380	-0.290	-2.718%	16.38万	0.00亿	0.000%
2026-09-09	11.000	10.670	11.030	10.610	-0.290	-2.646%	25.00万	0.00亿	0.000%
2026-09-08	10.850	10.960	11.150	10.710	0.060	0.550%	29.85万	0.00亿	0.000%
2026-09-07	10.900	10.900	11.010	10.790	0.020	0.184%	27.77万	0.00亿	0.000%
2026-09-04	11.370	10.880	11.370	10.800	-0.390	-3.461%	62.96万	0.00亿	0.000%
2026-09-03	10.620	11.270	11.650	10.620	0.680	6.421%	88.06万	0.00亿	0.000%
2026-09-02	10.540	10.590	10.680	10.440	-0.060	-0.563%	8.08万	0.00亿	0.000%
2026-09-01	10.690	10.650	10.780	10.610	-0.040	-0.374%	10.43万	0.00亿	0.000%
2026-08-31	10.370	10.690	10.700	10.330	0.200	1.907%	12.04万	0.00亿	0.000%
2026-08-28	10.520	10.490	10.640	10.450	-0.110	-1.038%	10.93万	0.00亿	0.000%
2026-08-27	10.450	10.600	10.600	10.410	0.110	1.049%	11.58万	0.00亿	0.000%
2026-08-26	10.440	10.490	10.670	10.420	-0.040	-0.380%	11.93万	0.00亿	0.000%
2026-08-25	10.200	10.530	10.570	10.120	0.270	2.632%	16.93万	0.00亿	0.000%
2026-08-24	10.430	10.260	10.530	10.120	-0.160	-1.536%	13.19万	0.00亿	0.000%
2026-08-21	10.270	10.420	10.500	10.200	0.100	0.969%	14.97万	0.00亿	0.000%
2026-08-20	10.590	10.320	10.600	10.280	-0.060	-0.578%	17.30万	0.00亿	0.000%
2026-08-19	11.250	10.380	11.250	10.380	-1.060	-9.266%	33.82万	0.00亿	0.000%
2026-08-18	11.340	11.440	11.450	11.120	0.120	1.060%	28.08万	0.00亿	0.000%
2026-08-17	11.210	11.320	11.330	11.030	0.170	1.525%	15.85万	0.00亿	0.000%
2026-08-14	11.150	11.150	11.200	10.980	0.010	0.090%	16.22万	0.00亿	0.000%
2026-08-13	11.460	11.140	11.470	11.140	-0.200	-1.764%	18.65万	0.00亿	0.000%
2026-08-12	11.220	11.340	11.370	11.080	0.070	0.621%	19.05万	0.00亿	0.000%
2026-08-11	11.200	11.270	11.360	10.980	0.090	0.805%	24.45万	0.00亿	0.000%
2026-08-10	11.120	11.180	11.200	10.950	0.060	0.540%	16.82万	0.00亿	0.000%
2026-08-07	11.260	11.120	11.280	10.890	-0.040	-0.358%	24.01万	0.00亿	0.000%
2026-08-06	11.050	11.160	11.370	11.000	-0.040	-0.357%	24.50万	0.00亿	0.000%
2026-08-05	10.960	11.200	11.250	10.830	0.230	2.097%	33.80万	0.00亿	0.000%
2026-08-04	11.000	10.970	11.160	10.750	0.020	0.183%	32.68万	0.00亿	0.000%
2026-08-03	10.810	10.950	10.990	10.600	0.350	3.302%	28.94万	0.00亿	0.000%
2026-07-31	10.430	10.600	10.800	10.270	0.330	3.213%	34.86万	0.00亿	0.000%
2026-07-30	10.200	10.270	10.600	10.100	0.020	0.195%	27.62万	0.00亿	0.000%
2026-07-29	10.300	10.250	10.420	10.040	0.200	1.990%	22.09万	0.00亿	0.000%
2026-07-28	9.910	10.050	10.220	9.900	0.030	0.299%	15.53万	0.00亿	0.000%
2026-07-27	9.680	10.020	10.020	9.640	0.310	3.193%	16.29万	0.00亿	0.000%
2026-07-24	9.810	9.710	9.940	9.620	-0.330	-3.287%	13.55万	0.00亿	0.000%
2026-07-23	9.640	10.040	10.050	9.620	0.320	3.292%	19.23万	0.00亿	0.000%
2026-07-22	9.780	9.720	9.940	9.590	-0.160	-1.619%	18.00万	0.00亿	0.000%
2026-07-21	9.680	9.880	9.880	9.030	0.290	3.024%	28.74万	0.00亿	0.000%
2026-07-20	10.450	9.590	10.450	9.420	-0.620	-6.072%	29.56万	0.00亿	0.000%
2026-07-17	10.810	10.210	10.990	10.140	-0.700	-6.416%	22.78万	0.00亿	0.000%
2026-07-16	10.810	10.910	11.110	10.610	-0.060	-0.547%	15.91万	0.00亿	0.000%
2026-07-15	11.100	10.970	11.160	10.760	0.050	0.458%	16.50万	0.00亿	0.000%
2026-07-14	10.810	10.920	10.930	10.410	0.120	1.111%	20.61万	0.00亿	0.000%
2026-07-13	11.800	10.800	11.800	10.770	-1.160	-9.699%	31.93万	0.00亿	0.000%
2026-07-10	11.880	11.960	12.320	11.840	0.100	0.843%	32.60万	0.00亿	0.000%
2026-07-09	11.860	11.860	12.090	11.330	0.010	0.084%	29.99万	0.00亿	0.000%
2026-07-08	12.620	11.850	12.620	11.850	-0.800	-6.324%	32.56万	0.00亿	0.000%
2026-07-07	13.250	12.650	13.660	12.630	-0.530	-4.021%	37.47万	0.00亿	0.000%
2026-07-06	13.700	13.180	13.860	13.160	-0.810	-5.790%	59.16万	0.00亿	0.000%
2026-07-03	13.100	13.990	14.200	13.050	0.950	7.285%	89.40万	0.00亿	0.000%
2026-07-02	12.220	13.040	13.490	12.130	0.780	6.362%	74.69万	0.00亿	0.000%
2026-07-01	12.100	12.260	12.780	12.050	0.200	1.658%	30.74万	0.00亿	0.000%
2026-06-30	11.920	12.060	12.250	11.780	0.220	1.858%	28.62万	0.00亿	0.000%
2026-06-29	12.080	11.840	12.160	11.450	-0.330	-2.712%	36.24万	0.00亿	0.000%
2026-06-26	12.870	12.170	12.940	12.170	-0.930	-7.099%	37.04万	0.00亿	0.000%
2026-06-25	13.510	13.100	13.760	12.940	-0.720	-5.210%	50.74万	0.00亿	0.000%
2026-06-24	13.950	13.820	14.100	13.420	-0.130	-0.932%	62.48万	0.00亿	0.000%
2026-06-23	12.940	13.950	13.950	12.940	1.270	10.016%	46.04万	0.00亿	0.000%
2026-06-22	12.810	12.680	12.870	12.250	-0.290	-2.236%	36.35万	0.00亿	0.000%
2026-06-18	12.290	12.970	13.390	12.220	0.650	5.276%	45.87万	0.00亿	0.000%
2026-06-17	12.670	12.320	12.680	12.270	-0.460	-3.599%	29.07万	0.00亿	0.000%
2026-06-16	12.680	12.780	12.850	12.420	0.030	0.235%	26.72万	0.00亿	0.000%
2026-06-15	12.550	12.750	12.760	12.500	0.280	2.245%	21.67万	0.00亿	0.000%
2026-06-12	12.530	12.470	12.830	12.250	0.140	1.135%	26.12万	0.00亿	0.000%
2026-06-11	12.500	12.330	12.720	12.210	-0.530	-4.121%	26.47万	0.00亿	0.000%
2026-06-10	13.380	12.860	13.500	12.700	-0.720	-5.302%	31.25万	0.00亿	0.000%
2026-06-09	13.900	13.580	13.910	13.330	-0.420	-3.000%	40.11万	0.00亿	0.000%
2026-06-08	13.180	14.000	14.150	13.180	0.320	2.339%	56.65万	0.00亿	0.000%
2026-06-05	13.000	13.680	14.000	12.320	0.570	4.348%	62.23万	0.00亿	0.000%
2026-06-04	13.090	13.110	13.570	12.880	-0.200	-1.503%	32.51万	0.00亿	0.000%
2026-06-03	13.590	13.310	13.830	13.150	-0.460	-3.341%	40.57万	0.00亿	0.000%
2026-06-02	13.740	13.770	14.220	13.630	0.220	1.624%	37.96万	0.00亿	0.000%
2026-06-01	13.460	13.550	13.880	13.250	0.020	0.148%	28.85万	0.00亿	0.000%
2026-05-29	14.460	13.530	14.600	13.450	-0.930	-6.432%	46.04万	0.00亿	0.000%
2026-05-28	14.530	14.460	14.850	13.900	-0.190	-1.297%	57.07万	0.00亿	0.000%
2026-05-27	15.780	14.650	15.970	14.630	-1.600	-9.846%	81.85万	0.00亿	0.000%
2026-05-26	16.400	16.250	17.190	16.050	-0.470	-2.811%	89.86万	0.00亿	0.000%
2026-05-25	17.000	16.720	17.000	16.200	-0.020	-0.119%	77.06万	0.00亿	0.000%
2026-05-22	16.150	16.740	16.880	15.840	0.280	1.701%	92.75万	0.00亿	0.000%
2026-05-21	15.930	16.460	16.710	15.790	0.470	2.939%	109.80万	0.00亿	0.000%
2026-05-20	16.510	15.990	16.750	15.860	-0.930	-5.496%	98.15万	0.00亿	0.000%
2026-05-19	16.240	16.920	17.770	15.960	0.760	4.703%	131.38万	0.00亿	0.000%
2026-05-18	15.670	16.160	16.380	15.670	0.800	5.208%	138.23万	0.00亿	0.000%
2026-05-15	13.960	15.360	15.360	13.930	1.400	10.029%	106.42万	0.00亿	0.000%
2026-05-14	14.600	13.960	14.600	13.950	-0.640	-4.384%	31.98万	0.00亿	0.000%
2026-05-13	14.420	14.600	14.630	14.300	0.100	0.690%	23.53万	0.00亿	0.000%
2026-05-12	14.700	14.500	14.860	14.410	-0.230	-1.561%	28.52万	0.00亿	0.000%
2026-05-11	15.010	14.730	15.010	14.660	-0.340	-2.256%	45.48万	0.00亿	0.000%
2026-05-08	14.410	15.070	15.370	14.400	0.470	3.219%	66.26万	0.00亿	0.000%
2026-05-07	14.110	14.600	14.670	14.100	0.410	2.889%	34.88万	0.00亿	0.000%
2026-05-06	13.980	14.190	14.240	13.980	0.220	1.575%	22.81万	0.00亿	0.000%
2026-04-30	13.660	13.970	14.060	13.660	0.200	1.452%	22.43万	0.00亿	0.000%
2026-04-29	13.550	13.770	13.850	13.450	0.230	1.699%	18.95万	0.00亿	0.000%
2026-04-28	14.170	13.540	14.170	13.500	-0.710	-4.982%	31.76万	0.00亿	0.000%
2026-04-27	14.090	14.250	14.340	13.700	0.080	0.565%	28.89万	0.00亿	0.000%
2026-04-24	14.010	14.170	14.350	13.900	0.140	0.998%	28.27万	0.00亿	0.000%
2026-04-23	14.360	14.030	14.370	13.860	-0.330	-2.298%	33.95万	0.00亿	0.000%
2026-04-22	14.340	14.360	14.500	14.150	-0.140	-0.966%	23.77万	0.00亿	0.000%
2026-04-21	14.310	14.500	14.680	14.110	0.140	0.975%	38.26万	0.00亿	0.000%
2026-04-20	14.440	14.360	14.500	14.160	0.000	0.000%	24.86万	0.00亿	0.000%
2026-04-17	14.310	14.360	14.450	14.160	-0.110	-0.760%	24.91万	0.00亿	0.000%
2026-04-16	14.500	14.470	14.790	14.270	0.290	2.045%	32.59万	0.00亿	0.000%
2026-04-15	14.700	14.180	14.800	14.140	-0.340	-2.342%	33.18万	0.00亿	0.000%
2026-04-14	14.700	14.520	14.750	14.310	-0.160	-1.090%	35.30万	0.00亿	0.000%
2026-04-13	14.450	14.680	14.730	14.290	0.330	2.300%	42.88万	0.00亿	0.000%
2026-04-10	13.980	14.350	14.740	13.950	0.000	0.000%	39.61万	0.00亿	0.000%
2026-04-09	14.010	13.880	14.080	13.820	0.000	0.000%	19.34万	0.00亿	0.000%
2026-04-08	13.850	14.270	14.270	13.850	0.000	0.000%	27.47万	0.00亿	0.000%
2026-04-07	13.410	13.590	13.660	13.400	0.000	0.000%	12.44万	0.00亿	0.000%
2026-04-03	13.700	13.410	13.750	13.400	0.000	0.000%	13.84万	0.00亿	0.000%
2026-04-02	13.880	13.740	14.040	13.640	0.000	0.000%	16.97万	0.00亿	0.000%
2026-04-01	13.880	13.940	14.010	13.780	0.000	0.000%	21.56万	0.00亿	0.000%