方正电机(002196)股票信息
| 股票代码 | 002196 |
| 股票名称 | 方正电机 |
| 最新价/元 | 8.90 |
| 涨跌额/元 | -0.07 |
| 涨跌幅/% | -0.78 |
| 买入/元 | 8.89 |
| 卖出/元 | 8.90 |
| 昨收/元 | 8.97 |
| 今开/元 | 8.95 |
| 最高/元 | 8.96 |
| 最低/元 | 8.82 |
| 成交量/手 | 187318.10 |
| 成交额/万 | 16616.25 |
| 股净值/元 | -156.14 |
| 市净率 | 3.18 |
| 总市值/万 | 441326.02 |
| 流通值/万 | 433751.86 |
| 换手率/% | 3.84 |
| 入市日期 | 2007-12-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
方正电机(002196)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 8.95 | 8.90 | -0.07 | -0.78 | 187318.10 | 16616.25 | 3.84 |
| 2025-07-24 | 8.92 | 8.97 | 0.03 | 0.34 | 185824.50 | 16614.31 | 3.81 |
| 2025-07-23 | 9.15 | 8.94 | -0.22 | -2.40 | 301838.20 | 27158.66 | 6.19 |
| 2025-07-22 | 9.30 | 9.16 | -0.18 | -1.93 | 283139.00 | 25990.84 | 5.81 |
| 2025-07-21 | 9.15 | 9.34 | 0.24 | 2.64 | 387563.70 | 35993.21 | 7.95 |
| 2025-07-18 | 9.20 | 9.10 | -0.11 | -1.19 | 222426.02 | 20266.02 | 4.56 |
| 2025-07-17 | 9.16 | 9.21 | 0.01 | 0.11 | 310591.30 | 28574.67 | 6.37 |
| 2025-07-16 | 9.02 | 9.20 | 0.12 | 1.32 | 437459.00 | 40248.80 | 8.98 |
| 2025-07-15 | 9.21 | 9.08 | -0.45 | -4.72 | 654833.40 | 59267.59 | 13.44 |
| 2025-07-14 | 8.91 | 9.53 | 0.66 | 7.44 | 994656.99 | 94542.09 | 20.41 |
| 2025-07-11 | 8.78 | 8.87 | 0.09 | 1.03 | 174793.87 | 15407.16 | 3.59 |
| 2025-07-10 | 8.94 | 8.78 | -0.12 | -1.35 | 229695.02 | 20194.11 | 4.71 |
| 2025-07-09 | 9.10 | 8.90 | -0.11 | -1.22 | 369556.50 | 33602.14 | 7.58 |
| 2025-07-08 | 8.86 | 9.01 | 0.15 | 1.69 | 176789.02 | 15804.49 | 3.63 |
| 2025-07-07 | 8.86 | 8.86 | -0.07 | -0.78 | 155860.30 | 13732.11 | 3.20 |
| 2025-07-04 | 9.08 | 8.93 | -0.13 | -1.44 | 145928.00 | 13088.04 | 2.99 |
| 2025-07-03 | 9.08 | 9.06 | -0.01 | -0.11 | 136765.12 | 12362.09 | 2.81 |
| 2025-07-02 | 9.19 | 9.07 | -0.12 | -1.31 | 173208.90 | 15725.48 | 3.55 |
| 2025-07-01 | 9.21 | 9.19 | 0.02 | 0.22 | 281065.90 | 25904.77 | 5.77 |
| 2025-06-30 | 8.97 | 9.17 | 0.18 | 2.00 | 240847.40 | 21891.20 | 4.94 |
| 2025-06-27 | 9.10 | 8.99 | -0.07 | -0.77 | 224611.00 | 20227.34 | 4.61 |
| 2025-06-26 | 9.03 | 9.06 | -0.02 | -0.22 | 323421.00 | 29581.28 | 6.64 |
| 2025-06-25 | 9.01 | 9.08 | 0.06 | 0.67 | 377987.50 | 34212.23 | 7.76 |
| 2025-06-24 | 8.59 | 9.02 | 0.47 | 5.50 | 557112.70 | 50200.59 | 11.43 |
| 2025-06-23 | 8.31 | 8.55 | 0.10 | 1.18 | 178679.92 | 15184.48 | 3.67 |
| 2025-06-20 | 8.74 | 8.45 | -0.37 | -4.20 | 285851.20 | 24403.72 | 5.87 |
| 2025-06-19 | 8.74 | 8.82 | 0.08 | 0.92 | 433134.79 | 38640.88 | 8.89 |
| 2025-06-18 | 8.68 | 8.74 | 0.00 | 0.00 | 171196.00 | 14842.61 | 3.51 |
| 2025-06-17 | 8.68 | 8.74 | 0.02 | 0.23 | 144893.70 | 12630.91 | 2.97 |
| 2025-06-16 | 8.60 | 8.72 | 0.02 | 0.23 | 151270.00 | 13168.17 | 3.10 |
| 2025-06-13 | 9.00 | 8.70 | -0.33 | -3.65 | 292632.79 | 25704.06 | 6.00 |
| 2025-06-12 | 9.19 | 9.03 | -0.28 | -3.01 | 344347.30 | 31263.79 | 7.07 |
| 2025-06-11 | 9.04 | 9.31 | 0.23 | 2.53 | 524328.02 | 48478.79 | 10.76 |
| 2025-06-10 | 9.07 | 9.08 | -0.04 | -0.44 | 410075.40 | 37107.98 | 8.41 |
| 2025-06-09 | 9.10 | 9.12 | 0.01 | 0.11 | 222878.50 | 20424.85 | 4.57 |
| 2025-06-06 | 9.20 | 9.11 | -0.16 | -1.73 | 208255.80 | 19013.79 | 4.27 |
| 2025-06-05 | 9.12 | 9.27 | 0.18 | 1.98 | 413450.60 | 38246.20 | 8.48 |
| 2025-06-04 | 9.02 | 9.09 | 0.08 | 0.89 | 231157.60 | 21064.74 | 4.74 |
| 2025-06-03 | 8.83 | 9.01 | 0.04 | 0.45 | 204513.45 | 18356.22 | 4.20 |
| 2025-05-30 | 9.32 | 8.97 | -0.42 | -4.47 | 349395.90 | 31626.37 | 7.17 |
| 2025-05-29 | 9.32 | 9.39 | 0.00 | 0.00 | 324483.80 | 30588.26 | 6.66 |
| 2025-05-28 | 9.41 | 9.39 | -0.07 | -0.74 | 290443.40 | 27459.09 | 5.96 |
| 2025-05-27 | 9.41 | 9.46 | 0.06 | 0.64 | 331963.13 | 31205.39 | 6.81 |
| 2025-05-26 | 9.32 | 9.40 | 0.03 | 0.32 | 274784.13 | 25582.47 | 5.64 |
| 2025-05-23 | 9.48 | 9.37 | -0.18 | -1.89 | 364308.10 | 34661.87 | 7.48 |
| 2025-05-22 | 9.87 | 9.55 | -0.11 | -1.14 | 454523.00 | 44450.75 | 9.33 |
| 2025-05-21 | 9.86 | 9.66 | -0.25 | -2.52 | 345476.00 | 33399.09 | 7.09 |
| 2025-05-20 | 10.06 | 9.91 | -0.13 | -1.30 | 329896.02 | 32757.43 | 6.77 |
| 2025-05-19 | 10.31 | 10.04 | -0.22 | -2.14 | 436812.00 | 43359.38 | 8.96 |
| 2025-05-16 | 9.90 | 10.26 | 0.26 | 2.60 | 579298.85 | 59779.70 | 11.89 |
| 2025-05-15 | 10.21 | 10.00 | -0.55 | -5.21 | 535506.12 | 53860.01 | 10.99 |
| 2025-05-14 | 10.26 | 10.55 | 0.10 | 0.96 | 820138.30 | 86256.00 | 16.83 |
| 2025-05-13 | 10.58 | 10.45 | -0.01 | -0.10 | 472195.09 | 49745.34 | 9.69 |
| 2025-05-12 | 10.50 | 10.46 | 0.14 | 1.36 | 502352.90 | 52381.22 | 10.31 |
| 2025-05-09 | 10.49 | 10.32 | -0.39 | -3.64 | 686583.54 | 70927.28 | 14.09 |
| 2025-05-08 | 10.72 | 10.71 | -0.28 | -2.55 | 849109.65 | 92138.95 | 17.42 |
| 2025-05-07 | 10.88 | 10.99 | 0.25 | 2.33 | 1032564.89 | 113136.40 | 21.19 |
| 2025-05-06 | 10.82 | 10.74 | 0.23 | 2.19 | 1000104.14 | 106784.20 | 20.52 |
| 2025-04-30 | 10.46 | 10.51 | 0.17 | 1.64 | 1438547.80 | 150937.84 | 29.52 |
| 2025-04-29 | 9.11 | 10.34 | 0.94 | 10.00 | 756148.93 | 74385.52 | 15.52 |
| 2025-04-28 | 9.68 | 9.40 | -0.51 | -5.15 | 920604.87 | 88571.37 | 18.89 |
| 2025-04-25 | 9.70 | 9.91 | 0.21 | 2.17 | 1539167.90 | 153898.10 | 31.58 |
| 2025-04-24 | 9.70 | 9.70 | 0.88 | 9.98 | 91221.20 | 8848.46 | 1.87 |
| 2025-04-23 | 8.10 | 8.82 | 0.80 | 9.98 | 352342.72 | 30320.83 | 7.23 |
| 2025-04-22 | 8.19 | 8.02 | -0.16 | -1.96 | 447080.70 | 36121.23 | 9.17 |
| 2025-04-21 | 7.98 | 8.18 | 0.45 | 5.82 | 715284.60 | 57898.01 | 14.68 |
| 2025-04-18 | 7.59 | 7.73 | 0.11 | 1.44 | 301401.00 | 23006.53 | 6.18 |
| 2025-04-17 | 7.70 | 7.62 | -0.02 | -0.26 | 332890.60 | 25755.74 | 6.83 |
| 2025-04-16 | 7.78 | 7.64 | -0.39 | -4.86 | 408794.80 | 31530.21 | 8.39 |
| 2025-04-15 | 8.07 | 8.03 | -0.04 | -0.50 | 404245.00 | 32557.86 | 8.28 |
| 2025-04-14 | 7.96 | 8.07 | 0.27 | 3.46 | 438743.80 | 35443.28 | 8.98 |
| 2025-04-11 | 7.52 | 7.80 | 0.21 | 2.77 | 463330.90 | 36121.82 | 9.49 |
| 2025-04-10 | 7.49 | 7.59 | 0.32 | 4.40 | 502484.50 | 38367.20 | 10.29 |
| 2025-04-09 | 6.80 | 7.27 | 0.27 | 3.86 | 639255.56 | 44509.03 | 13.09 |
| 2025-04-08 | 7.30 | 7.00 | -0.77 | -9.91 | 651273.20 | 46412.69 | 13.33 |
| 2025-04-07 | 7.79 | 7.77 | -0.86 | -9.97 | 185051.00 | 14488.81 | 3.79 |
| 2025-04-03 | 8.81 | 8.63 | -0.41 | -4.54 | 475017.70 | 41594.90 | 9.73 |
| 2025-04-02 | 8.83 | 9.04 | 0.21 | 2.38 | 584067.20 | 52613.26 | 11.96 |
| 2025-04-01 | 9.05 | 8.83 | -0.18 | -2.00 | 452354.70 | 40490.59 | 9.26 |
| 2025-03-31 | 8.96 | 9.01 | 0.01 | 0.11 | 635314.00 | 55763.97 | 13.01 |
| 2025-03-28 | 9.17 | 9.00 | -0.11 | -1.21 | 481995.51 | 43789.30 | 9.87 |
| 2025-03-27 | 9.42 | 9.11 | -0.55 | -5.69 | 768864.71 | 71306.57 | 15.74 |
| 2025-03-26 | 9.36 | 9.66 | 0.30 | 3.21 | 895515.72 | 87057.98 | 18.34 |
| 2025-03-25 | 9.90 | 9.36 | -0.86 | -8.42 | 1057041.04 | 102028.79 | 21.64 |
| 2025-03-24 | 10.71 | 10.22 | -1.13 | -9.96 | 711786.88 | 74050.82 | 14.57 |
| 2025-03-21 | 12.00 | 11.35 | -1.11 | -8.91 | 1451897.67 | 168169.48 | 29.73 |
| 2025-03-20 | 11.69 | 12.46 | 0.56 | 4.71 | 1869956.17 | 227023.35 | 38.29 |
| 2025-03-19 | 12.29 | 11.90 | 0.12 | 1.02 | 2175699.61 | 266420.23 | 44.55 |
| 2025-03-18 | 10.71 | 11.78 | 1.07 | 9.99 | 1499575.85 | 168034.96 | 30.70 |
| 2025-03-17 | 11.02 | 10.71 | -0.12 | -1.11 | 1521584.30 | 163762.60 | 31.15 |
| 2025-03-14 | 10.15 | 10.83 | 0.21 | 1.98 | 1924097.35 | 199674.78 | 39.40 |
| 2025-03-13 | 10.43 | 10.62 | 0.68 | 6.84 | 2054031.41 | 218691.84 | 42.06 |
| 2025-03-12 | 10.66 | 9.94 | 0.25 | 2.58 | 2065908.87 | 212004.79 | 42.30 |
| 2025-03-11 | 8.96 | 9.69 | 0.88 | 9.99 | 531378.18 | 49236.17 | 10.88 |
| 2025-03-10 | 8.81 | 8.81 | 0.80 | 9.99 | 76527.03 | 6742.03 | 1.57 |
| 2025-03-07 | 7.48 | 8.01 | 0.73 | 10.03 | 849349.02 | 67539.95 | 17.39 |
| 2025-03-06 | 7.44 | 7.28 | -0.02 | -0.27 | 1169108.95 | 86248.07 | 23.94 |
| 2025-03-05 | 6.61 | 7.30 | 0.66 | 9.94 | 491214.62 | 34917.00 | 10.06 |
| 2025-03-04 | 6.48 | 6.64 | 0.08 | 1.22 | 229648.27 | 15230.29 | 4.70 |
| 2025-03-03 | 6.75 | 6.56 | -0.09 | -1.35 | 268317.83 | 17777.28 | 5.49 |
日K线
周K线
月K线
