证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

方正电机(002196)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 21.74 21.74 19.89 19.99 24207 501954 -1.99 -9.05%
2009-11-26 21.25 22.66 21.20 21.98 53917 1187261 0.65 3.05%
2009-11-25 20.35 21.45 20.00 21.33 18200 379735 1.01 4.97%
2009-11-24 21.81 22.17 20.24 20.32 23680 503908 -1.48 -6.79%
2009-11-23 21.05 22.15 21.00 21.80 30227 658410 0.64 3.02%
2009-11-20 20.80 21.35 20.65 21.16 16544 349391 0.29 1.39%
2009-11-19 20.55 20.97 20.55 20.87 14681 305034 0.08 0.39%
2009-11-18 20.95 21.07 20.52 20.79 17137 355353 -0.29 -1.38%
2009-11-17 22.50 22.50 21.00 21.08 28559 611999 -0.27 -1.26%
2009-11-16 21.00 21.50 20.82 21.35 32535 689476 0.12 0.56%
2009-11-13 20.70 21.34 20.38 21.23 51167 1069023 0.43 2.07%
2009-11-12 19.68 20.93 19.61 20.80 35517 723741 1.22 6.23%
2009-11-11 19.75 19.79 19.28 19.58 11596 226802 -0.23 -1.16%
2009-11-10 20.38 20.49 19.76 19.81 16114 320899 -0.37 -1.83%
2009-11-06 20.20 20.49 20.07 20.18 18261 370005 0.00 0.00%
2009-11-05 19.75 20.40 19.67 20.18 22330 450242 0.43 2.18%
2009-11-04 19.50 20.30 19.50 19.75 19676 390971 -0.50 -2.47%
2009-11-03 19.78 21.00 19.42 20.25 51293 1031665 0.47 2.38%
2009-11-02 17.85 19.90 17.51 19.78 22098 415706 1.61 8.86%
2009-10-30 18.00 18.49 18.00 18.17 10550 192433 0.35 1.96%
2009-10-29 18.29 18.29 17.80 17.82 8114 145489 -0.60 -3.26%
2009-10-28 18.40 18.58 17.80 18.42 10651 193696 -0.08 -0.43%
2009-10-27 19.60 19.60 18.50 18.50 16064 302101 -1.20 -6.09%
2009-10-26 19.50 20.22 19.50 19.70 16237 322751 0.18 0.92%
2009-10-23 19.30 19.79 19.29 19.52 16550 322426 0.22 1.14%
2009-10-22 19.15 19.55 18.89 19.30 12057 231162 -0.08 -0.41%
2009-10-21 19.80 19.80 19.04 19.38 18592 359596 -0.42 -2.12%
2009-10-20 18.65 19.87 18.59 19.80 24303 467667 1.15 6.17%
2009-10-19 17.90 18.78 17.75 18.65 11834 217587 0.70 3.90%
2009-10-16 18.32 18.40 17.50 17.95 12040 215103 -0.27 -1.48%
2009-10-15 18.81 18.90 18.15 18.22 12473 229768 -0.48 -2.57%
2009-10-14 18.80 19.14 18.50 18.70 16046 301293 -0.20 -1.06%
2009-10-13 17.80 18.96 17.71 18.90 15161 279569 1.10 6.18%
2009-10-12 17.60 18.15 17.60 17.80 10234 182268 0.17 0.96%
2009-10-09 16.89 17.77 16.89 17.63 11802 205211 0.95 5.70%
2009-09-30 16.60 17.28 16.55 16.68 11647 196712 0.14 0.85%
2009-09-29 16.85 17.32 16.15 16.54 13762 228710 -0.76 -4.39%
2009-09-28 18.60 18.88 17.18 17.30 11577 210482 -1.20 -6.49%
2009-09-25 18.31 19.17 18.30 18.50 13221 247208 -0.16 -0.86%
2009-09-24 18.61 19.18 18.03 18.66 18025 335767 -0.29 -1.53%
2009-09-23 20.10 20.62 18.51 18.95 25147 493750 -1.55 -7.56%
2009-09-22 21.73 21.92 20.50 20.50 31164 661622 -1.50 -6.82%
2009-09-21 22.35 22.40 20.84 22.00 43460 943397 -0.90 -3.93%
2009-09-18 20.99 23.10 20.61 22.90 94259 2127239 1.90 9.05%
2009-09-17 20.31 21.60 20.22 21.00 30797 646542 0.66 3.25%
2009-09-16 20.21 20.48 19.37 20.34 22641 452755 -0.24 -1.17%
2009-09-15 20.08 20.98 19.92 20.58 38340 790642 0.50 2.49%
2009-09-14 19.66 20.30 19.50 20.08 21169 422904 0.42 2.14%
2009-09-11 19.60 20.19 19.38 19.66 16336 325170 0.01 0.05%
N 2009-09-10 19.90 20.15 19.61 19.65 17328 343521 -0.54 -2.67%
2009-09-09 19.90 20.45 19.35 20.19 34531 685400 0.11 0.55%
2009-09-08 20.28 20.44 19.80 20.08 28734 578066 -0.20 -0.99%
2009-09-07 19.29 20.43 19.02 20.28 40288 800298 0.90 4.64%
2009-09-04 19.00 20.00 18.86 19.38 30328 591404 -0.02 -0.10%
N 2009-09-03 17.80 19.75 17.60 19.40 44215 827146 1.20 6.59%
N 2009-09-02 17.28 18.33 16.07 18.20 26817 460896 0.53 3.00%
2009-09-01 16.55 18.40 16.50 17.67 26229 464392 0.65 3.82%
2009-08-31 18.55 18.55 16.99 17.02 20859 360194 -1.86 -9.85%
2009-08-28 19.80 20.00 18.83 18.88 19621 376692 -1.22 -6.07%
2009-08-27 18.78 20.50 18.49 20.10 38038 741563 1.23 6.52%
2009-08-26 18.66 19.18 18.12 18.87 27342 512474 0.19 1.02%
2009-08-25 20.48 20.50 18.61 18.68 36939 704627 -2.00 -9.67%
2009-08-24 20.45 21.19 20.01 20.68 40457 834352 0.05 0.24%
N 2009-08-21 19.39 21.30 19.02 20.63 67338 1366481 0.72 3.62%
N 2009-08-20 18.11 19.91 18.02 19.91 47479 901508 1.81 10.00%
N 2009-08-19 17.86 18.15 17.10 18.10 24701 437114 0.20 1.12%
2009-08-18 17.35 17.95 16.82 17.90 18102 313973 0.19 1.07%
2009-08-17 19.30 19.40 17.71 17.71 22347 407272 -1.97 -10.01%
N 2009-08-14 18.85 20.46 18.60 19.68 43000 840143 0.79 4.18%
N 2009-08-13 18.90 19.36 18.55 18.89 18387 349434 0.27 1.45%
N 2009-08-12 19.60 19.60 18.55 18.62 23195 438329 -1.01 -5.14%
2009-08-11 20.40 20.40 19.51 19.63 24491 486102 -0.67 -3.30%
2009-08-10 20.01 20.50 19.50 20.30 29939 602203 0.35 1.75%
2009-08-07 20.40 20.97 19.80 19.95 35399 718446 -0.65 -3.15%
2009-08-06 21.37 21.46 20.00 20.60 55156 1145234 -1.36 -6.19%
2009-08-05 23.80 24.36 21.80 21.96 62283 1419161 -1.17 -5.06%
2009-08-04 21.50 23.13 21.10 23.13 52131 1159061 2.10 9.99%
2009-08-03 19.68 21.98 19.02 21.03 55311 1105319 0.77 3.80%
N 2009-07-30 18.50 20.30 17.87 20.26 68427 1333776 1.75 9.45%
N 2009-07-29 16.99 18.51 16.60 18.51 65835 1173681 1.68 9.98%
2009-07-28 16.80 16.99 16.25 16.83 40456 671351 0.35 2.12%
2009-07-27 15.76 16.66 15.61 16.48 48390 778465 0.60 3.78%
2009-07-24 15.50 16.40 15.28 15.88 46792 743999 0.40 2.58%
2009-07-23 15.68 15.68 15.36 15.48 17318 268683 0.08 0.52%
2009-07-22 15.19 15.50 15.02 15.40 22997 352050 0.24 1.58%
N 2009-07-21 15.69 15.69 14.83 15.16 22846 348620 -0.36 -2.32%
2009-07-20 15.25 15.69 15.10 15.52 27790 426732 0.12 0.78%
2009-07-17 14.78 15.95 14.64 15.40 37955 578906 0.60 4.05%
2009-07-16 15.00 15.03 14.65 14.80 17145 253045 -0.12 -0.80%
2009-07-15 15.10 15.10 14.75 14.92 18319 272715 0.06 0.40%
2009-07-14 14.78 14.97 14.70 14.86 19310 286528 0.20 1.36%
2009-07-13 14.66 14.80 14.45 14.66 15236 223601 0.08 0.55%
2009-07-10 14.58 14.80 14.48 14.58 14573 213291 0.00 0.00%
2009-07-09 14.42 14.63 14.32 14.58 15112 218823 0.08 0.55%
2009-07-08 14.59 14.68 14.21 14.50 15561 223800 -0.08 -0.55%
2009-07-07 15.08 15.16 14.50 14.58 41154 610551 -0.44 -2.93%
2009-07-06 14.17 15.10 14.00 15.02 40093 583490 0.86 6.07%
2009-07-03 14.04 14.22 13.91 14.16 13896 195012 0.16 1.14%
2009-07-02 13.98 14.18 13.86 14.00 10894 152432 0.12 0.86%
2009-07-01 13.98 14.04 13.85 13.88 8522 118462 0.00 0.00%
2009-06-30 14.10 14.15 13.82 13.88 9479 132510 -0.12 -0.86%
2009-06-29 14.13 14.25 13.93 14.00 11991 168329 -0.13 -0.92%
2009-06-26 14.50 14.50 13.99 14.13 11912 168694 -0.15 -1.05%
2009-06-25 14.58 14.58 14.24 14.28 12240 175764 -0.20 -1.38%
2009-06-24 14.47 14.67 14.30 14.48 21007 303802 0.10 0.69%
N 2009-06-23 14.17 14.49 13.99 14.38 23250 332005 0.18 1.27%
2009-06-22 14.15 14.25 13.93 14.20 10878 153457 0.19 1.36%
N 2009-06-19 14.06 14.14 13.88 14.01 15119 211844 0.05 0.36%
N 2009-06-18 14.14 14.29 13.75 13.96 18216 254379 -0.08 -0.57%
2009-06-17 13.94 14.25 13.72 14.04 9494 132832 0.19 1.37%
2009-06-16 13.98 13.98 13.70 13.85 8575 118893 0.01 0.07%
2009-06-15 13.70 13.89 13.53 13.84 9432 129278 0.14 1.02%
2009-06-12 14.50 14.50 13.42 13.70 17807 247318 -0.61 -4.26%
2009-06-11 14.95 14.98 14.10 14.31 17246 251870 -0.34 -2.32%
N 2009-06-10 14.40 14.80 13.99 14.65 24570 349690 0.09 0.62%
2009-06-09 14.60 14.95 14.25 14.56 28610 418745 0.05 0.34%
2009-06-08 13.70 14.70 13.58 14.51 35987 511693 0.65 4.69%
2009-06-05 13.59 14.20 13.47 13.86 32954 458811 0.27 1.99%
2009-06-04 13.66 13.74 13.31 13.59 11342 153704 -0.08 -0.58%
2009-06-03 13.45 13.69 13.43 13.67 14873 202025 0.11 0.81%
2009-06-02 13.63 13.85 13.52 13.56 11445 155976 -0.07 -0.51%
N 2009-06-01 13.41 13.69 13.38 13.63 14892 201575 0.21 1.56%