焦作万方 sz.000612
12.28
-1.52%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.11 | 9.41 | 9.10 | 9.34 | +1.85% | 3.90 | 3.53% |
| 2025-08-19 | 9.09 | 9.32 | 9.06 | 9.17 | +0.88% | 3.36 | 3.07% |
| 2025-08-18 | 9.08 | 9.19 | 8.97 | 9.09 | +0.22% | 3.23 | 2.99% |
| 2025-08-15 | 8.84 | 9.07 | 8.84 | 9.07 | +2.37% | 3.10 | 2.89% |
| 2025-08-14 | 8.93 | 9.05 | 8.86 | 8.86 | -1.34% | 2.55 | 2.40% |
| 2025-08-13 | 8.76 | 9.02 | 8.74 | 8.98 | +3.34% | 2.90 | 2.73% |
| 2025-08-12 | 8.68 | 8.72 | 8.62 | 8.69 | -0.34% | 1.21 | 1.17% |
| 2025-08-11 | 8.74 | 8.80 | 8.61 | 8.72 | 0.00% | 1.72 | 1.66% |
| 2025-08-08 | 8.65 | 8.75 | 8.62 | 8.72 | +0.23% | 1.91 | 1.85% |
| 2025-08-07 | 8.62 | 8.75 | 8.51 | 8.70 | +0.93% | 2.39 | 2.33% |
| 2025-08-06 | 8.56 | 8.69 | 8.54 | 8.62 | +0.58% | 1.95 | 1.90% |
| 2025-08-05 | 8.50 | 8.57 | 8.48 | 8.57 | +0.82% | 1.37 | 1.34% |
| 2025-08-04 | 8.34 | 8.55 | 8.33 | 8.50 | +1.80% | 1.88 | 1.86% |
| 2025-08-01 | 8.33 | 8.46 | 8.33 | 8.35 | +0.24% | 1.29 | 1.29% |
| 2025-07-31 | 8.52 | 8.55 | 8.30 | 8.33 | -2.80% | 2.46 | 2.46% |
| 2025-07-30 | 8.66 | 8.78 | 8.54 | 8.57 | -1.27% | 1.98 | 1.92% |
| 2025-07-29 | 8.58 | 8.72 | 8.42 | 8.68 | +0.70% | 3.34 | 3.27% |
| 2025-07-28 | 8.70 | 8.74 | 8.55 | 8.62 | -2.38% | 3.06 | 2.97% |
| 2025-07-25 | 8.86 | 8.91 | 8.78 | 8.83 | -0.67% | 2.71 | 2.57% |
| 2025-07-24 | 8.68 | 8.97 | 8.65 | 8.89 | +1.83% | 3.64 | 3.46% |