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 |
|---|
| 2025-04-30 | 6.69 | 6.72 | 0.03 | 0.45% | 6.68 | 6.78 | 150359 | 10128.85 | 1.26% |
| 2025-04-29 | 6.70 | 6.69 | 0.01 | 0.15% | 6.67 | 6.78 | 113725 | 7649.41 | 0.95% |
| 2025-04-28 | 6.75 | 6.68 | -0.08 | -1.18% | 6.65 | 6.76 | 125827 | 8414.03 | 1.06% |
| 2025-04-25 | 6.73 | 6.76 | 0.04 | 0.60% | 6.71 | 6.81 | 155328 | 10506.97 | 1.30% |
| 2025-04-24 | 6.81 | 6.72 | -0.08 | -1.18% | 6.71 | 6.83 | 161471 | 10911.11 | 1.36% |
| 2025-04-23 | 6.78 | 6.80 | 0.06 | 0.89% | 6.73 | 6.83 | 216680 | 14686.61 | 1.82% |
| 2025-04-22 | 6.75 | 6.74 | -0.04 | -0.59% | 6.70 | 6.77 | 135511 | 9125.48 | 1.14% |
| 2025-04-21 | 6.63 | 6.78 | 0.11 | 1.65% | 6.62 | 6.78 | 156141 | 10500.92 | 1.31% |
| 2025-04-18 | 6.60 | 6.67 | 0.04 | 0.60% | 6.56 | 6.70 | 147602 | 9779.01 | 1.24% |
| 2025-04-17 | 6.60 | 6.63 | 0.04 | 0.61% | 6.57 | 6.76 | 187159 | 12490.96 | 1.57% |
| 2025-04-16 | 6.71 | 6.59 | -0.12 | -1.79% | 6.49 | 6.77 | 216255 | 14253.34 | 1.82% |
| 2025-04-15 | 6.77 | 6.71 | -0.06 | -0.89% | 6.66 | 6.80 | 190389 | 12771.17 | 1.60% |
| 2025-04-14 | 6.65 | 6.77 | 0.19 | 2.89% | 6.65 | 6.91 | 326660 | 22168.65 | 2.74% |
| 2025-04-11 | 6.52 | 6.58 | 0.00 | 0.00% | 6.49 | 6.62 | 265465 | 17453.34 | 2.23% |
| 2025-04-10 | 6.50 | 6.58 | 0.22 | 3.46% | 6.45 | 6.67 | 425000 | 27961.78 | 3.57% |
| 2025-04-09 | 6.20 | 6.36 | 0.04 | 0.63% | 5.79 | 6.40 | 453649 | 27877.33 | 3.81% |
| 2025-04-08 | 6.56 | 6.32 | -0.34 | -5.11% | 6.20 | 6.62 | 532066 | 33813.20 | 4.47% |
| 2025-04-07 | 6.99 | 6.66 | -0.74 | -10.00% | 6.66 | 7.00 | 334864 | 22628.38 | 2.81% |
| 2025-04-03 | 7.36 | 7.40 | -0.05 | -0.67% | 7.26 | 7.43 | 285060 | 20945.02 | 2.39% |
| 2025-04-02 | 7.43 | 7.45 | 0.01 | 0.13% | 7.41 | 7.61 | 250910 | 18794.88 | 2.11% |
| 2025-04-01 | 7.60 | 7.44 | -0.14 | -1.85% | 7.42 | 7.63 | 436964 | 32770.29 | 3.67% |
| 2025-03-31 | 8.00 | 7.58 | -0.60 | -7.33% | 7.50 | 8.00 | 701845 | 54053.07 | 5.89% |
| 2025-03-28 | 8.32 | 8.18 | -0.33 | -3.88% | 8.03 | 8.43 | 767659 | 63008.91 | 6.44% |
| 2025-03-27 | 8.51 | 8.51 | -0.11 | -1.28% | 8.40 | 8.79 | 615446 | 52748.50 | 5.17% |
| 2025-03-26 | 8.55 | 8.62 | -0.05 | -0.58% | 8.47 | 8.84 | 725809 | 62649.25 | 6.09% |
| 2025-03-25 | 8.81 | 8.67 | -0.30 | -3.34% | 8.57 | 9.06 | 954505 | 83531.61 | 8.01% |
| 2025-03-24 | 8.40 | 8.97 | 0.49 | 5.78% | 8.22 | 9.26 | 1434694 | 125342.31 | 12.04% |
| 2025-03-21 | 8.19 | 8.48 | 0.18 | 2.17% | 8.03 | 8.99 | 1205544 | 103239.91 | 10.12% |
| 2025-03-20 | 8.26 | 8.30 | -0.02 | -0.24% | 8.11 | 8.46 | 1047822 | 86457.69 | 8.79% |
| 2025-03-19 | 8.50 | 8.32 | -0.43 | -4.91% | 8.02 | 8.75 | 1838304 | 153622.69 | 15.43% |
| 2025-03-18 | 8.75 | 8.75 | 0.80 | 10.06% | 8.75 | 8.75 | 580895 | 50828.31 | 4.88% |
| 2025-03-17 | 7.95 | 7.95 | 0.72 | 9.96% | 7.95 | 7.95 | 62325 | 4954.82 | 0.52% |
| 2025-02-28 | 7.31 | 7.23 | -0.12 | -1.63% | 7.18 | 7.33 | 194559 | 14091.33 | 1.63% |
| 2025-02-27 | 7.42 | 7.35 | -0.06 | -0.81% | 7.25 | 7.46 | 190875 | 13996.00 | 1.60% |
| 2025-02-26 | 7.32 | 7.41 | 0.08 | 1.09% | 7.32 | 7.46 | 216664 | 16034.87 | 1.82% |
| 2025-02-25 | 7.56 | 7.33 | -0.21 | -2.79% | 7.30 | 7.58 | 277047 | 20516.81 | 2.33% |
| 2025-02-24 | 7.50 | 7.54 | 0.04 | 0.53% | 7.40 | 7.63 | 326669 | 24667.52 | 2.74% |
| 2025-02-21 | 7.25 | 7.50 | 0.24 | 3.31% | 7.25 | 7.77 | 598836 | 45213.28 | 5.03% |
| 2025-02-20 | 7.23 | 7.26 | 0.01 | 0.14% | 7.16 | 7.30 | 217882 | 15751.07 | 1.83% |
| 2025-02-19 | 7.06 | 7.25 | 0.19 | 2.69% | 7.05 | 7.27 | 341858 | 24511.17 | 2.87% |
| 2025-02-18 | 7.11 | 7.06 | -0.06 | -0.84% | 7.03 | 7.15 | 227610 | 16131.57 | 1.91% |
| 2025-02-17 | 6.98 | 7.12 | 0.11 | 1.57% | 6.95 | 7.23 | 356320 | 25336.69 | 2.99% |
| 2025-02-14 | 6.92 | 7.01 | -0.02 | -0.28% | 6.83 | 7.02 | 334175 | 23103.32 | 2.80% |
| 2025-02-13 | 7.15 | 7.03 | -0.13 | -1.82% | 7.02 | 7.19 | 280147 | 19890.80 | 2.35% |
| 2025-02-12 | 7.21 | 7.16 | -0.10 | -1.38% | 7.06 | 7.24 | 389481 | 27794.45 | 3.27% |
| 2025-02-11 | 7.25 | 7.26 | 0.00 | 0.00% | 7.21 | 7.37 | 409608 | 29868.09 | 3.44% |
| 2025-02-10 | 7.33 | 7.26 | -0.05 | -0.68% | 7.16 | 7.40 | 394262 | 28562.57 | 3.31% |
| 2025-02-07 | 7.26 | 7.31 | 0.05 | 0.69% | 7.19 | 7.36 | 402748 | 29339.51 | 3.38% |
| 2025-02-06 | 7.18 | 7.26 | 0.08 | 1.11% | 7.14 | 7.27 | 317218 | 22891.12 | 2.66% |
| 2025-02-05 | 7.20 | 7.18 | 0.02 | 0.28% | 7.08 | 7.23 | 264625 | 18941.61 | 2.22% |
| 2025-01-27 | 7.29 | 7.16 | -0.15 | -2.05% | 7.15 | 7.35 | 239597 | 17296.92 | 2.01% |
| 2025-01-24 | 7.10 | 7.31 | 0.17 | 2.38% | 7.01 | 7.35 | 532356 | 38444.90 | 4.47% |
| 2025-01-23 | 7.06 | 7.14 | 0.14 | 2.00% | 6.97 | 7.19 | 475210 | 33713.00 | 3.99% |
| 2025-01-22 | 7.10 | 7.00 | -0.12 | -1.69% | 6.98 | 7.11 | 280822 | 19723.97 | 2.36% |
| 2025-01-21 | 7.20 | 7.12 | -0.03 | -0.42% | 7.06 | 7.20 | 221587 | 15748.46 | 1.86% |
| 2025-01-20 | 7.25 | 7.15 | -0.10 | -1.38% | 7.12 | 7.26 | 284756 | 20408.29 | 2.39% |
| 2025-01-17 | 7.26 | 7.25 | -0.07 | -0.96% | 7.21 | 7.36 | 351905 | 25553.10 | 2.95% |
| 2025-01-16 | 7.17 | 7.32 | 0.17 | 2.38% | 7.16 | 7.35 | 595045 | 43245.44 | 4.99% |
| 2025-01-15 | 7.20 | 7.15 | -0.09 | -1.24% | 7.13 | 7.44 | 469480 | 33992.88 | 3.94% |
| 2025-01-14 | 7.02 | 7.24 | 0.11 | 1.54% | 7.02 | 7.25 | 707300 | 50794.20 | 5.94% |
| 2025-01-13 | 6.72 | 7.13 | 0.33 | 4.85% | 6.66 | 7.35 | 900886 | 63878.88 | 7.56% |
| 2025-01-10 | 6.72 | 6.80 | 0.01 | 0.15% | 6.67 | 6.94 | 342364 | 23301.29 | 2.87% |
| 2025-01-09 | 6.77 | 6.79 | -0.05 | -0.73% | 6.73 | 6.89 | 248251 | 16883.89 | 2.08% |
| 2025-01-08 | 6.90 | 6.84 | -0.13 | -1.87% | 6.63 | 6.97 | 384625 | 26178.89 | 3.23% |
| 2025-01-07 | 6.85 | 6.97 | 0.00 | 0.00% | 6.77 | 6.98 | 548592 | 37725.19 | 4.60% |
| 2025-01-06 | 6.43 | 6.97 | 0.43 | 6.57% | 6.31 | 7.08 | 756213 | 51565.20 | 6.35% |
| 2025-01-03 | 6.41 | 6.54 | 0.11 | 1.71% | 6.39 | 6.74 | 428023 | 28154.07 | 3.59% |
| 2025-01-02 | 6.40 | 6.43 | 0.01 | 0.16% | 6.38 | 6.54 | 214566 | 13831.84 | 1.80% |
| 2024-12-31 | 6.58 | 6.42 | -0.11 | -1.68% | 6.40 | 6.58 | 183880 | 11862.45 | 1.54% |
| 2024-12-30 | 6.52 | 6.53 | 0.01 | 0.15% | 6.45 | 6.54 | 151012 | 9805.54 | 1.27% |
| 2024-12-27 | 6.51 | 6.52 | 0.00 | 0.00% | 6.50 | 6.58 | 140624 | 9195.74 | 1.18% |
| 2024-12-26 | 6.51 | 6.52 | -0.05 | -0.76% | 6.49 | 6.58 | 129028 | 8427.75 | 1.08% |
| 2024-12-25 | 6.56 | 6.57 | 0.02 | 0.31% | 6.45 | 6.62 | 189712 | 12406.71 | 1.59% |
| 2024-12-24 | 6.46 | 6.55 | 0.08 | 1.24% | 6.45 | 6.55 | 124222 | 8085.23 | 1.04% |
| 2024-12-23 | 6.64 | 6.47 | -0.14 | -2.12% | 6.42 | 6.69 | 173628 | 11372.25 | 1.46% |
| 2024-12-20 | 6.59 | 6.61 | 0.04 | 0.61% | 6.56 | 6.63 | 154660 | 10209.79 | 1.30% |
| 2024-12-19 | 6.44 | 6.57 | 0.04 | 0.61% | 6.40 | 6.58 | 156713 | 10161.37 | 1.32% |
| 2024-12-18 | 6.60 | 6.53 | -0.06 | -0.91% | 6.50 | 6.64 | 217031 | 14292.28 | 1.82% |
| 2024-12-17 | 6.73 | 6.59 | -0.15 | -2.23% | 6.57 | 6.77 | 236063 | 15653.63 | 1.98% |
| 2024-12-16 | 6.91 | 6.74 | -0.16 | -2.32% | 6.71 | 6.93 | 251279 | 17052.11 | 2.11% |
深证大盘股票行情在线 K线走势图
