焦作万方 (000612) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-12	10.75	11.43	0.85	8.03%	10.71	11.64	749052	85046	6.29%
2026-06-11	10.51	10.58	0.03	0.28%	10.45	10.74	245944	26030	2.06%
2026-06-10	10.46	10.55	-0.07	-0.66%	10.29	10.62	241370	25184	2.03%
2026-06-09	10.56	10.62	0.19	1.82%	10.18	10.66	282188	29437	2.37%
2026-06-08	10.76	10.43	-0.73	-6.54%	10.32	10.95	390345	41380	3.28%
2026-06-05	11.43	11.16	-0.29	-2.53%	11.09	11.51	407406	46043	3.42%
2026-06-04	11.94	11.45	-0.65	-5.37%	11.40	11.94	496375	57266	4.17%
2026-06-03	12.10	12.10	-0.12	-0.98%	11.94	12.37	452490	54914	3.80%
2026-06-02	11.84	12.22	0.44	3.74%	11.75	12.28	447808	53964	3.76%
2026-06-01	11.57	11.78	0.22	1.90%	11.54	11.90	354172	41711	2.97%
2026-05-29	11.98	11.56	-0.26	-2.20%	11.51	12.26	440094	51761	3.69%
2026-05-28	11.99	11.82	-0.28	-2.31%	11.55	12.10	419429	49347	3.52%
2026-05-27	12.33	12.10	-0.39	-3.12%	12.04	12.53	539985	66154	4.53%
2026-05-26	12.08	12.49	0.53	4.43%	11.75	12.57	843592	103146	7.08%
2026-05-25	12.55	12.28	-0.19	-1.52%	12.19	12.60	369995	45659	3.11%
2026-05-22	11.96	12.47	0.62	5.23%	11.84	12.60	490706	60196	4.12%
2026-05-21	12.39	11.85	-0.39	-3.19%	11.81	12.55	448056	54660	3.76%
2026-05-20	11.90	12.24	0.26	2.17%	11.88	12.62	488905	60030	4.10%
2026-05-19	11.87	11.98	0.21	1.78%	11.61	12.04	320513	37877	2.69%
2026-05-18	11.69	11.77	-0.14	-1.18%	11.55	11.88	292731	34349	2.46%
2026-05-15	12.56	11.91	-0.75	-5.92%	11.81	12.65	586220	70868	4.92%
2026-05-14	13.00	12.66	-0.36	-2.76%	12.66	13.20	417973	53773	3.51%
2026-05-13	12.91	13.02	0.10	0.77%	12.79	13.16	389713	50593	3.27%
2026-05-12	13.23	12.92	-0.21	-1.60%	12.80	13.33	418043	54270	3.51%
2026-05-11	13.38	13.13	-0.10	-0.76%	13.01	13.56	535188	70906	4.49%
2026-05-08	13.42	13.23	-0.31	-2.29%	13.12	13.48	467262	62025	3.92%
2026-05-07	13.67	13.54	-0.15	-1.10%	13.35	13.75	493745	66645	4.15%
2026-05-06	13.46	13.69	0.40	3.01%	13.30	13.79	664219	89955	5.58%
2026-04-30	13.30	13.29	-0.13	-0.97%	13.13	13.65	411256	54786	3.45%
2026-04-29	12.88	13.42	0.54	4.19%	12.80	13.43	511736	67653	4.30%
2026-04-28	13.20	12.88	-0.29	-2.20%	12.82	13.20	375447	48712	3.15%
2026-04-27	13.15	13.17	-0.02	-0.15%	13.05	13.26	251420	33108	2.11%
2026-04-24	13.19	13.19	0.06	0.46%	12.90	13.29	372808	48899	3.13%
2026-04-23	13.50	13.13	-0.36	-2.67%	13.01	13.57	428056	56460	3.59%
2026-04-22	13.35	13.49	0.10	0.75%	13.34	13.63	389645	52561	3.27%
2026-04-21	13.50	13.39	-0.09	-0.67%	13.30	13.56	289350	38775	2.43%
2026-04-20	13.65	13.48	-0.32	-2.32%	13.40	13.69	460378	62225	3.86%
2026-04-17	13.62	13.80	0.07	0.51%	13.60	13.90	470169	64599	3.95%
2026-04-16	13.37	13.73	0.57	4.33%	13.32	13.77	688710	93425	5.78%
2026-04-15	13.56	13.16	-0.40	-2.95%	13.15	13.71	577754	77232	4.85%
2026-04-14	13.78	13.56	0.05	0.37%	13.35	13.79	1211023	163508	10.17%
2026-04-13	13.35	13.51	1.23	10.02%	13.25	13.51	861390	115926	7.23%
2026-04-10	12.45	12.28	-0.24	-1.92%	12.23	12.58	401682	49607	3.37%
2026-04-09	12.00	12.52	0.34	2.79%	11.96	12.60	526185	65215	4.42%
2026-04-08	11.85	12.18	0.65	5.64%	11.78	12.19	447532	53757	3.76%
2026-04-07	11.40	11.53	0.15	1.32%	11.27	11.56	300827	34462	2.53%
2026-04-03	11.83	11.38	-0.44	-3.72%	11.24	11.89	332699	37981	2.79%
2026-04-02	12.13	11.82	-0.14	-1.17%	11.68	12.19	326371	39039	2.74%
2026-04-01	12.05	11.96	0.07	0.59%	11.83	12.12	316363	37814	2.66%
2026-03-31	12.27	11.89	-0.43	-3.49%	11.79	12.41	482571	57858	4.05%
2026-03-30	12.22	12.32	0.63	5.39%	11.93	12.45	788878	96407	6.62%
2026-03-27	11.08	11.69	0.45	4.00%	11.02	11.77	392094	45204	3.29%
2026-03-26	11.39	11.24	-0.22	-1.92%	11.10	11.51	274364	31015	2.30%
2026-03-25	11.58	11.46	0.18	1.60%	11.38	11.75	448135	51652	3.76%
2026-03-24	11.06	11.28	0.50	4.64%	10.73	11.29	447894	49370	3.76%
2026-03-23	11.30	10.78	-0.75	-6.50%	10.63	11.44	610427	67023	5.12%
2026-03-20	11.79	11.53	-0.31	-2.62%	11.51	11.93	376399	44075	3.16%
2026-03-19	12.55	11.84	-0.86	-6.77%	11.73	12.59	559568	67312	4.70%
2026-03-18	13.08	12.70	-0.38	-2.91%	12.48	13.14	510473	64868	4.29%
2026-03-17	13.79	13.08	-0.44	-3.25%	13.00	14.11	519127	70110	4.36%
2026-03-16	14.02	13.52	-0.42	-3.01%	13.26	14.45	618764	85028	5.19%
2026-03-13	14.50	13.94	-0.64	-4.39%	13.89	14.81	601814	86051	5.05%
2026-03-12	14.62	14.58	0.11	0.76%	14.36	15.05	661751	97474	5.55%
2026-03-11	14.41	14.47	0.12	0.84%	14.37	14.69	454294	65964	3.81%
2026-03-10	14.33	14.35	-0.19	-1.31%	14.09	14.49	494860	70397	4.15%
2026-03-09	14.96	14.54	-0.02	-0.14%	14.30	15.11	612122	89558	5.14%