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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.88 | 8.91 | 8.69 | 8.73 | -2.46% | 3.69 | 3.53% |
| 2025-07-22 | 8.76 | 8.99 | 8.72 | 8.95 | +1.47% | 5.44 | 5.17% |
| 2025-07-21 | 8.38 | 8.87 | 8.33 | 8.82 | +6.65% | 6.61 | 6.40% |
| 2025-07-18 | 8.20 | 8.38 | 8.19 | 8.27 | +0.98% | 2.63 | 2.66% |
| 2025-07-17 | 8.17 | 8.23 | 8.10 | 8.19 | 0.00% | 1.64 | 1.68% |
| 2025-07-16 | 8.20 | 8.29 | 8.15 | 8.19 | -0.61% | 1.96 | 2.01% |
| 2025-07-15 | 8.16 | 8.38 | 8.14 | 8.24 | +0.37% | 3.44 | 3.51% |
| 2025-07-14 | 8.40 | 8.58 | 8.18 | 8.21 | +1.73% | 5.70 | 5.75% |
| 2025-07-11 | 7.86 | 8.23 | 7.86 | 8.07 | +2.67% | 4.93 | 5.13% |
| 2025-07-10 | 7.79 | 7.88 | 7.75 | 7.86 | +1.68% | 2.07 | 2.23% |
| 2025-07-09 | 7.87 | 7.91 | 7.71 | 7.73 | -1.78% | 1.68 | 1.81% |
| 2025-07-08 | 7.78 | 7.89 | 7.72 | 7.87 | +1.55% | 1.81 | 1.95% |
| 2025-07-07 | 7.76 | 7.81 | 7.70 | 7.75 | -0.51% | 1.00 | 1.08% |
| 2025-07-04 | 7.87 | 7.88 | 7.74 | 7.79 | -1.77% | 1.88 | 2.02% |
| 2025-07-03 | 7.95 | 8.00 | 7.85 | 7.93 | +0.13% | 1.63 | 1.73% |
| 2025-07-02 | 7.90 | 8.01 | 7.84 | 7.92 | +0.13% | 2.71 | 2.87% |
| 2025-07-01 | 7.74 | 7.95 | 7.65 | 7.91 | +2.20% | 2.95 | 3.17% |
| 2025-06-30 | 7.75 | 7.78 | 7.63 | 7.74 | -0.13% | 2.12 | 2.32% |
| 2025-06-27 | 7.59 | 7.77 | 7.59 | 7.75 | +2.51% | 2.88 | 3.13% |
| 2025-06-26 | 7.53 | 7.59 | 7.47 | 7.56 | +0.27% | 1.36 | 1.51% |