致敬每一个财富自由的梦想,祝大家早日进化为游资

焦作万方 (000612) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 8.33 8.35 0.02 0.24% 8.33 8.46 153419 12867 1.29%
2025-07-31 8.52 8.33 -0.24 -2.80% 8.30 8.55 293062 24580 2.46%
2025-07-30 8.66 8.57 -0.11 -1.27% 8.54 8.78 229155 19765 1.92%
2025-07-29 8.58 8.68 0.06 0.70% 8.42 8.72 389128 33390 3.27%
2025-07-28 8.70 8.62 -0.21 -2.38% 8.55 8.74 354123 30573 2.97%
2025-07-25 8.86 8.83 -0.06 -0.67% 8.78 8.91 306696 27078 2.57%
2025-07-24 8.68 8.89 0.16 1.83% 8.65 8.97 411779 36429 3.46%
2025-07-23 8.88 8.73 -0.22 -2.46% 8.69 8.91 420984 36919 3.53%
2025-07-22 8.76 8.95 0.13 1.47% 8.72 8.99 615598 54435 5.17%
2025-07-21 8.38 8.82 0.55 6.65% 8.33 8.87 762351 66143 6.40%
2025-07-18 8.20 8.27 0.08 0.98% 8.19 8.38 317340 26304 2.66%
2025-07-17 8.17 8.19 0.00 0.00% 8.10 8.23 200069 16383 1.68%
2025-07-16 8.20 8.19 -0.05 -0.61% 8.15 8.29 239246 19640 2.01%
2025-07-15 8.16 8.24 0.03 0.37% 8.14 8.38 417660 34445 3.51%
2025-07-14 8.40 8.21 0.14 1.73% 8.18 8.58 685522 57045 5.75%
2025-07-11 7.86 8.07 0.21 2.67% 7.86 8.23 611144 49285 5.13%
2025-07-10 7.79 7.86 0.13 1.68% 7.75 7.88 265103 20742 2.23%
2025-07-09 7.87 7.73 -0.14 -1.78% 7.71 7.91 215292 16787 1.81%
2025-07-08 7.78 7.87 0.12 1.55% 7.72 7.89 231970 18099 1.95%
2025-07-07 7.76 7.75 -0.04 -0.51% 7.70 7.81 128859 9996 1.08%
2025-07-04 7.87 7.79 -0.14 -1.77% 7.74 7.88 240806 18762 2.02%
2025-07-03 7.95 7.93 0.01 0.13% 7.85 8.00 206695 16344 1.73%
2025-07-02 7.90 7.92 0.01 0.13% 7.84 8.01 342123 27101 2.87%
2025-07-01 7.74 7.91 0.17 2.20% 7.65 7.95 377716 29536 3.17%
2025-06-30 7.75 7.74 -0.01 -0.13% 7.63 7.78 275865 21244 2.32%
2025-06-27 7.59 7.75 0.19 2.51% 7.59 7.77 373053 28826 3.13%
2025-06-26 7.53 7.56 0.02 0.27% 7.47 7.59 179947 13571 1.51%
2025-06-25 7.54 7.54 0.00 0.00% 7.46 7.57 175447 13167 1.47%
2025-06-24 7.42 7.54 0.12 1.62% 7.40 7.57 140902 10606 1.18%
2025-06-23 7.38 7.42 0.04 0.54% 7.30 7.46 137454 10166 1.15%
2025-06-20 7.45 7.38 -0.07 -0.94% 7.37 7.49 151848 11271 1.27%
2025-06-19 7.64 7.45 -0.26 -3.37% 7.43 7.68 247004 18564 2.07%
2025-06-18 7.65 7.71 0.06 0.78% 7.55 7.80 289961 22218 2.43%
2025-06-17 7.64 7.65 -0.01 -0.13% 7.58 7.67 208959 15901 1.75%
2025-06-16 7.66 7.66 -0.06 -0.78% 7.63 7.74 245814 18851 2.06%
2025-06-13 7.81 7.72 -0.13 -1.66% 7.67 7.85 457611 35424 3.84%
2025-06-12 7.75 7.85 0.06 0.77% 7.68 7.89 445285 34793 3.74%
2025-06-11 7.56 7.79 0.22 2.91% 7.54 7.85 497717 38480 4.18%
2025-06-10 7.66 7.57 -0.11 -1.43% 7.50 7.68 344607 26122 2.89%
2025-06-09 7.70 7.68 0.01 0.13% 7.58 7.73 351966 26918 2.95%
2025-06-06 7.53 7.67 0.17 2.27% 7.49 7.71 454721 34642 3.82%
2025-06-05 7.40 7.50 0.06 0.81% 7.40 7.58 289192 21693 2.43%
2025-06-04 7.33 7.44 0.10 1.36% 7.32 7.48 243883 18080 2.05%
2025-06-03 7.26 7.34 0.05 0.69% 7.23 7.39 199462 14627 1.67%
2025-05-30 7.35 7.29 -0.10 -1.35% 7.27 7.36 171194 12502 1.44%
2025-05-29 7.35 7.39 0.05 0.68% 7.27 7.41 214438 15779 1.80%
2025-05-28 7.34 7.34 -0.01 -0.14% 7.31 7.47 259652 19163 2.18%
2025-05-27 7.48 7.35 -0.07 -0.94% 7.30 7.49 267346 19649 2.24%
2025-05-26 7.54 7.55 -0.01 -0.13% 7.47 7.66 310181 23402 2.60%
2025-05-23 7.55 7.56 -0.04 -0.53% 7.53 7.74 436866 33397 3.67%
2025-05-22 7.70 7.60 -0.20 -2.56% 7.59 7.80 600769 45939 5.04%
2025-05-21 7.95 7.80 -0.38 -4.65% 7.79 8.04 798735 62892 6.70%
2025-05-20 7.97 8.18 0.26 3.28% 7.79 8.26 1593376 127431 13.37%
2025-05-19 7.46 7.92 0.72 10.00% 7.46 7.92 1312552 102678 11.02%
2025-05-16 7.16 7.20 -0.07 -0.96% 7.15 7.47 435967 31851 3.66%
2025-05-15 7.08 7.27 0.17 2.39% 7.03 7.47 479394 34513 4.02%
2025-05-14 6.99 7.10 0.11 1.57% 6.98 7.12 247812 17537 2.08%
2025-05-13 7.02 6.99 0.03 0.43% 6.97 7.08 196697 13803 1.65%
2025-05-12 6.88 6.96 0.14 2.05% 6.84 6.96 169098 11682 1.42%
2025-05-09 6.91 6.82 -0.09 -1.30% 6.79 6.93 142411 9733 1.20%
2025-05-08 6.85 6.91 0.02 0.29% 6.83 6.92 142112 9803 1.19%
2025-05-07 6.94 6.89 -0.01 -0.14% 6.84 6.97 188563 12983 1.58%
2025-05-06 6.75 6.90 0.18 2.68% 6.73 6.91 244885 16781 2.06%
2025-04-30 6.69 6.72 0.03 0.45% 6.68 6.78 150359 10128 1.26%
2025-04-29 6.70 6.69 0.01 0.15% 6.67 6.78 113725 7649 0.95%
2025-04-28 6.75 6.68 -0.08 -1.18% 6.65 6.76 125827 8414 1.06%
2025-04-25 6.73 6.76 0.04 0.60% 6.71 6.81 155328 10506 1.30%
2025-04-24 6.81 6.72 -0.08 -1.18% 6.71 6.83 161471 10911 1.36%