方正电机

sz002196 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

9.36

涨跌幅

-3.21%

成交量

10,697,000 股

成交额

101,447,760 元

换手率

2.18%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	9.70	9.36	9.71	9.36	-3.21%	10,697,000	101,447,760	2.18
2026-10-13	9.61	9.67	9.79	9.35	-0.92%	12,418,500	119,009,680	2.53
2026-10-12	10.00	9.76	10.06	9.76	-2.98%	11,444,800	112,773,264	2.33
2026-10-09	9.83	10.06	10.07	9.51	+2.13%	19,977,800	195,867,216	4.08
2026-10-08	10.06	9.85	10.15	9.80	-2.48%	16,439,200	163,467,472	3.35
2026-09-30	10.21	10.10	10.37	10.06	-0.59%	17,465,800	178,159,184	3.56
2026-09-29	10.15	10.16	10.36	10.01	-0.97%	20,858,200	212,335,056	4.26
2026-09-28	10.30	10.26	10.58	10.11	+1.28%	33,837,100	349,033,664	6.90
2026-09-24	10.07	10.13	10.46	10.03	+0.40%	18,011,400	184,732,544	3.67
2026-09-23	10.26	10.09	10.26	10.04	-1.18%	9,690,700	97,970,224	1.98
2026-09-22	10.34	10.21	10.47	10.18	-1.26%	15,970,300	163,956,432	3.26
2026-09-21	10.13	10.34	10.55	10.11	+1.97%	22,625,700	234,781,376	4.62
2026-09-18	10.10	10.14	10.44	10.08	+1.30%	22,749,500	231,744,992	4.64
2026-09-17	9.86	10.01	10.01	9.80	+1.42%	15,040,300	149,553,392	3.07
2026-09-16	9.80	9.87	9.95	9.71	+0.41%	11,616,300	114,335,336	2.37
2026-09-15	9.99	9.83	10.05	9.82	-2.09%	12,760,500	126,574,072	2.60
2026-09-14	10.15	10.04	10.21	10.01	-1.08%	11,655,500	117,691,320	2.38
2026-09-11	10.23	10.15	10.28	9.98	-2.22%	18,255,800	184,534,192	3.72
2026-09-10	10.60	10.38	10.63	10.38	-2.72%	16,375,000	170,946,736	3.34
2026-09-09	11.00	10.67	11.03	10.61	-2.65%	25,001,500	268,258,320	5.10
2026-09-08	10.85	10.96	11.15	10.71	+0.55%	29,850,700	326,450,464	6.09
2026-09-07	10.90	10.90	11.01	10.79	+0.18%	27,774,000	302,812,928	5.67
2026-09-04	11.37	10.88	11.37	10.80	-3.46%	62,964,100	698,139,904	12.85
2026-09-03	10.62	11.27	11.65	10.62	+6.42%	88,062,300	1,007,343,744	17.97
2026-09-02	10.54	10.59	10.68	10.44	-0.56%	8,081,000	85,324,248	1.65
2026-09-01	10.69	10.65	10.78	10.61	-0.37%	10,428,300	111,509,280	2.13
2026-08-31	10.37	10.69	10.70	10.33	+1.91%	12,044,400	127,511,248	2.46
2026-08-28	10.52	10.49	10.64	10.45	-1.04%	10,934,700	115,116,680	2.23
2026-08-27	10.45	10.60	10.60	10.41	+1.05%	11,580,400	122,259,392	2.36
2026-08-26	10.44	10.49	10.67	10.42	-0.38%	11,927,000	125,639,360	2.43

需要全历史数据与程序化访问？查看方正电机日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002196 获取全部历史日线。