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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.07 | 14.32 | 13.99 | 14.09 | +2.40% | 6.01 | 3.57% |
| 2026-02-13 | 13.92 | 14.24 | 13.72 | 13.76 | -1.99% | 6.25 | 3.76% |
| 2026-02-12 | 13.88 | 14.25 | 13.75 | 14.04 | +0.29% | 6.99 | 4.18% |
| 2026-02-11 | 13.12 | 14.43 | 13.12 | 14.00 | +6.30% | 11.89 | 7.21% |
| 2026-02-10 | 13.32 | 13.49 | 13.15 | 13.17 | -1.13% | 4.61 | 2.92% |
| 2026-02-09 | 13.30 | 13.53 | 13.08 | 13.32 | +2.23% | 5.30 | 3.35% |
| 2026-02-06 | 12.72 | 13.30 | 12.56 | 13.03 | -0.15% | 4.93 | 3.17% |
| 2026-02-05 | 13.49 | 13.58 | 12.85 | 13.05 | -4.47% | 6.09 | 3.89% |
| 2026-02-04 | 13.67 | 13.85 | 13.41 | 13.66 | +1.79% | 7.93 | 4.88% |
| 2026-02-03 | 13.17 | 13.45 | 12.88 | 13.42 | +4.68% | 8.63 | 5.47% |
| 2026-02-02 | 12.90 | 13.49 | 12.80 | 12.82 | -5.53% | 9.91 | 6.34% |
| 2026-01-30 | 14.00 | 14.26 | 13.46 | 13.57 | -9.29% | 15.82 | 9.72% |
| 2026-01-29 | 15.20 | 15.60 | 14.29 | 14.96 | -0.93% | 20.52 | 11.56% |
| 2026-01-28 | 14.26 | 15.40 | 13.95 | 15.10 | +7.40% | 18.11 | 10.26% |
| 2026-01-27 | 14.50 | 14.86 | 13.70 | 14.06 | -6.20% | 15.45 | 9.14% |
| 2026-01-26 | 14.28 | 15.09 | 14.15 | 14.99 | +6.24% | 15.69 | 8.97% |
| 2026-01-23 | 14.09 | 14.22 | 13.76 | 14.11 | +0.43% | 11.26 | 6.77% |
| 2026-01-22 | 13.28 | 14.27 | 13.22 | 14.05 | +5.09% | 12.20 | 7.49% |
| 2026-01-21 | 13.39 | 13.53 | 13.01 | 13.37 | -0.22% | 8.07 | 5.09% |
| 2026-01-20 | 13.12 | 13.56 | 12.78 | 13.40 | +2.60% | 11.27 | 7.17% |