焦作万方(000612)股票行情
焦作万方(000612)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 9.76 | 9.93 | 0.21 | 2.16% | 9.65 | 9.98 | 326336 | 32070.39 | 2.74% |
| 2025-12-16 | 9.93 | 9.72 | -0.26 | -2.61% | 9.65 | 9.97 | 333544 | 32498.47 | 2.80% |
| 2025-12-15 | 9.65 | 9.98 | 0.13 | 1.32% | 9.60 | 10.33 | 485001 | 48716.59 | 4.07% |
| 2025-12-12 | 9.80 | 9.85 | 0.18 | 1.86% | 9.70 | 9.90 | 330565 | 32468.02 | 2.77% |
| 2025-12-11 | 9.92 | 9.67 | -0.17 | -1.73% | 9.65 | 9.98 | 362326 | 35552.07 | 3.04% |
| 2025-12-10 | 9.74 | 9.84 | 0.14 | 1.44% | 9.62 | 9.86 | 323356 | 31507.68 | 2.71% |
| 2025-12-09 | 10.11 | 9.70 | -0.49 | -4.81% | 9.66 | 10.11 | 624723 | 61201.13 | 5.24% |
| 2025-12-08 | 10.34 | 10.19 | -0.19 | -1.83% | 10.05 | 10.36 | 671662 | 68218.57 | 5.64% |
| 2025-12-05 | 9.94 | 10.38 | 0.49 | 4.95% | 9.90 | 10.38 | 721337 | 73622.66 | 6.05% |
| 2025-12-04 | 10.15 | 9.89 | -0.11 | -1.10% | 9.85 | 10.23 | 477533 | 47843.59 | 4.01% |
| 2025-12-03 | 9.70 | 10.00 | 0.30 | 3.09% | 9.67 | 10.20 | 595987 | 59425.57 | 5.00% |
| 2025-12-02 | 9.82 | 9.70 | -0.16 | -1.62% | 9.61 | 9.82 | 289930 | 28069.24 | 2.43% |
| 2025-12-01 | 9.81 | 9.86 | 0.23 | 2.39% | 9.75 | 10.11 | 528361 | 52285.02 | 4.43% |
| 2025-11-28 | 9.45 | 9.63 | 0.15 | 1.58% | 9.40 | 9.64 | 271341 | 25924.54 | 2.28% |
| 2025-11-27 | 9.63 | 9.48 | 0.02 | 0.21% | 9.48 | 9.74 | 359779 | 34595.78 | 3.02% |
| 2025-11-26 | 9.56 | 9.46 | -0.11 | -1.15% | 9.42 | 9.65 | 245996 | 23434.82 | 2.06% |
| 2025-11-25 | 9.67 | 9.57 | 0.08 | 0.84% | 9.51 | 9.68 | 311872 | 29947.30 | 2.62% |
| 2025-11-24 | 9.54 | 9.49 | 0.06 | 0.64% | 9.36 | 9.62 | 330462 | 31354.13 | 2.77% |
| 2025-11-21 | 9.82 | 9.43 | -0.61 | -6.08% | 9.40 | 9.83 | 521287 | 49971.69 | 4.38% |
| 2025-11-20 | 10.26 | 10.04 | -0.19 | -1.86% | 10.02 | 10.41 | 399075 | 40759.43 | 3.35% |
| 2025-11-19 | 10.15 | 10.23 | 0.09 | 0.89% | 10.02 | 10.32 | 400393 | 40734.04 | 3.36% |
| 2025-11-18 | 10.45 | 10.14 | -0.38 | -3.61% | 10.03 | 10.49 | 528627 | 53870.82 | 4.44% |
| 2025-11-17 | 10.83 | 10.52 | -0.41 | -3.75% | 10.49 | 10.89 | 649857 | 68974.47 | 5.45% |
| 2025-11-14 | 11.13 | 10.93 | -0.44 | -3.87% | 10.92 | 11.28 | 685526 | 76034.92 | 5.75% |
| 2025-11-13 | 11.29 | 11.37 | -0.03 | -0.26% | 11.09 | 11.48 | 953020 | 107741.02 | 8.00% |
| 2025-11-12 | 10.96 | 11.40 | 0.45 | 4.11% | 10.85 | 11.65 | 1075771 | 121579.41 | 9.03% |
| 2025-11-11 | 11.11 | 10.95 | -0.13 | -1.17% | 10.87 | 11.21 | 501359 | 55002.74 | 4.21% |
| 2025-11-10 | 11.25 | 11.08 | -0.02 | -0.18% | 10.90 | 11.30 | 824105 | 91267.00 | 6.92% |
| 2025-11-07 | 10.64 | 11.10 | 0.36 | 3.35% | 10.59 | 11.49 | 1200242 | 131732.42 | 10.07% |
| 2025-11-06 | 9.91 | 10.74 | 0.84 | 8.48% | 9.85 | 10.89 | 1236403 | 130788.31 | 10.38% |
| 2025-11-05 | 9.78 | 9.90 | -0.08 | -0.80% | 9.69 | 9.98 | 409008 | 40405.41 | 3.43% |
| 2025-11-04 | 10.17 | 9.98 | -0.23 | -2.25% | 9.88 | 10.28 | 479100 | 48110.82 | 4.02% |
| 2025-11-03 | 10.20 | 10.21 | -0.06 | -0.58% | 9.87 | 10.27 | 632655 | 63608.77 | 5.31% |
| 2025-10-31 | 10.30 | 10.27 | 0.16 | 1.58% | 10.18 | 10.56 | 800226 | 82658.09 | 6.72% |
| 2025-10-30 | 9.85 | 10.11 | 0.09 | 0.90% | 9.85 | 10.24 | 770998 | 77818.48 | 6.47% |
| 2025-10-29 | 9.42 | 10.02 | 0.58 | 6.14% | 9.39 | 10.09 | 762910 | 74868.10 | 6.40% |
| 2025-10-28 | 9.56 | 9.44 | -0.27 | -2.78% | 9.36 | 9.76 | 547830 | 52282.76 | 4.60% |
| 2025-10-27 | 9.49 | 9.71 | 0.18 | 1.89% | 9.40 | 9.72 | 643781 | 62044.00 | 5.40% |
| 2025-10-24 | 9.49 | 9.53 | 0.12 | 1.28% | 9.41 | 9.80 | 627952 | 59997.04 | 5.27% |
| 2025-10-23 | 9.13 | 9.41 | 0.25 | 2.73% | 9.11 | 9.45 | 565856 | 52657.29 | 4.75% |
| 2025-10-22 | 8.98 | 9.16 | -0.04 | -0.43% | 8.89 | 9.23 | 338551 | 30801.08 | 2.84% |
| 2025-10-21 | 9.09 | 9.20 | 0.18 | 2.00% | 9.02 | 9.43 | 467818 | 43259.67 | 3.93% |
| 2025-10-20 | 9.14 | 9.02 | 0.03 | 0.33% | 8.93 | 9.19 | 419398 | 37893.74 | 3.52% |
| 2025-10-17 | 9.24 | 8.99 | -0.21 | -2.28% | 8.96 | 9.44 | 518481 | 47273.04 | 4.35% |
| 2025-10-16 | 9.42 | 9.20 | -0.25 | -2.65% | 9.13 | 9.61 | 703285 | 65819.92 | 5.90% |
| 2025-10-15 | 9.25 | 9.45 | 0.29 | 3.17% | 9.10 | 9.64 | 867179 | 81890.40 | 7.28% |
| 2025-10-14 | 9.39 | 9.16 | -0.11 | -1.19% | 9.10 | 9.68 | 876374 | 82241.12 | 7.36% |
| 2025-10-13 | 8.71 | 9.27 | 0.29 | 3.23% | 8.66 | 9.32 | 799380 | 72471.06 | 6.71% |
| 2025-10-10 | 8.90 | 8.98 | -0.03 | -0.33% | 8.80 | 9.07 | 539187 | 48358.06 | 4.53% |
| 2025-10-09 | 8.79 | 9.01 | 0.37 | 4.28% | 8.69 | 9.02 | 724558 | 64683.74 | 6.08% |
| 2025-09-30 | 8.38 | 8.64 | 0.27 | 3.23% | 8.38 | 8.65 | 592627 | 50656.53 | 4.97% |
| 2025-09-29 | 8.09 | 8.37 | 0.36 | 4.49% | 8.03 | 8.40 | 569657 | 47060.69 | 4.78% |
| 2025-09-26 | 7.96 | 8.01 | 0.01 | 0.13% | 7.92 | 8.11 | 270144 | 21733.12 | 2.27% |
| 2025-09-25 | 8.06 | 8.00 | 0.03 | 0.38% | 7.95 | 8.14 | 265507 | 21311.84 | 2.23% |
| 2025-09-24 | 7.86 | 7.97 | 0.07 | 0.89% | 7.82 | 7.99 | 173756 | 13765.38 | 1.46% |
| 2025-09-23 | 8.06 | 7.90 | -0.12 | -1.50% | 7.76 | 8.07 | 307688 | 24222.13 | 2.58% |
| 2025-09-22 | 8.16 | 8.02 | -0.10 | -1.23% | 7.92 | 8.26 | 306420 | 24520.85 | 2.57% |
| 2025-09-19 | 8.19 | 8.12 | -0.01 | -0.12% | 8.05 | 8.23 | 267511 | 21785.42 | 2.25% |
| 2025-09-18 | 8.40 | 8.13 | -0.35 | -4.13% | 8.07 | 8.40 | 513017 | 42238.00 | 4.31% |
| 2025-09-17 | 8.37 | 8.48 | 0.08 | 0.95% | 8.26 | 8.49 | 435142 | 36500.80 | 3.65% |
| 2025-09-16 | 8.77 | 8.40 | -0.29 | -3.34% | 8.31 | 8.80 | 622238 | 52580.45 | 5.22% |
| 2025-09-15 | 8.99 | 8.69 | -0.35 | -3.87% | 8.68 | 9.00 | 544591 | 47948.97 | 4.57% |
| 2025-09-12 | 8.88 | 9.04 | 0.30 | 3.43% | 8.88 | 9.28 | 748721 | 68095.30 | 6.28% |
| 2025-09-11 | 8.68 | 8.74 | 0.04 | 0.46% | 8.55 | 8.76 | 294123 | 25540.10 | 2.47% |
| 2025-09-10 | 8.64 | 8.70 | 0.07 | 0.81% | 8.53 | 8.84 | 296359 | 25748.49 | 2.49% |
| 2025-09-09 | 8.70 | 8.63 | -0.08 | -0.92% | 8.57 | 8.86 | 314033 | 27364.04 | 2.64% |
| 2025-09-08 | 8.73 | 8.71 | 0.00 | 0.00% | 8.55 | 8.75 | 325601 | 28160.47 | 2.73% |
| 2025-09-05 | 8.29 | 8.71 | 0.43 | 5.19% | 8.27 | 8.73 | 462628 | 39288.83 | 3.88% |
| 2025-09-04 | 8.73 | 8.28 | -0.47 | -5.37% | 8.13 | 8.85 | 554484 | 46916.49 | 4.65% |
| 2025-09-03 | 9.16 | 8.75 | -0.37 | -4.06% | 8.67 | 9.26 | 460359 | 41031.34 | 3.86% |
| 2025-09-02 | 9.31 | 9.12 | -0.07 | -0.76% | 9.02 | 9.36 | 490005 | 44719.90 | 4.11% |
| 2025-09-01 | 9.03 | 9.19 | 0.31 | 3.49% | 8.91 | 9.27 | 717020 | 65480.86 | 6.02% |
| 2025-08-29 | 8.73 | 8.88 | 0.15 | 1.72% | 8.70 | 8.95 | 342757 | 30323.02 | 2.88% |
| 2025-08-28 | 8.73 | 8.73 | -0.02 | -0.23% | 8.45 | 8.89 | 468872 | 40673.66 | 3.94% |
| 2025-08-27 | 9.04 | 8.75 | -0.30 | -3.31% | 8.75 | 9.07 | 451942 | 40379.64 | 3.79% |
| 2025-08-26 | 9.03 | 9.05 | -0.02 | -0.22% | 8.85 | 9.29 | 625891 | 56747.41 | 5.25% |
| 2025-08-25 | 9.24 | 9.07 | -0.13 | -1.41% | 8.88 | 9.46 | 1026522 | 94440.76 | 8.62% |
| 2025-08-22 | 9.23 | 9.20 | -0.03 | -0.33% | 9.13 | 9.34 | 271815 | 25019.18 | 2.28% |
| 2025-08-21 | 9.28 | 9.23 | -0.11 | -1.18% | 9.17 | 9.38 | 274938 | 25459.27 | 2.31% |
| 2025-08-20 | 9.11 | 9.34 | 0.17 | 1.85% | 9.10 | 9.41 | 420044 | 39011.00 | 3.53% |
深证大盘股票行情在线 K线走势图
焦作万方(000612)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
