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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.37 | 8.49 | 8.26 | 8.48 | +0.95% | 3.65 | 3.65% |
| 2025-09-16 | 8.77 | 8.80 | 8.31 | 8.40 | -3.34% | 5.26 | 5.22% |
| 2025-09-15 | 8.99 | 9.00 | 8.68 | 8.69 | -3.87% | 4.79 | 4.57% |
| 2025-09-12 | 8.88 | 9.28 | 8.88 | 9.04 | +3.43% | 6.81 | 6.28% |
| 2025-09-11 | 8.68 | 8.76 | 8.55 | 8.74 | +0.46% | 2.55 | 2.47% |
| 2025-09-10 | 8.64 | 8.84 | 8.53 | 8.70 | +0.81% | 2.57 | 2.49% |
| 2025-09-09 | 8.70 | 8.86 | 8.57 | 8.63 | -0.92% | 2.74 | 2.64% |
| 2025-09-08 | 8.73 | 8.75 | 8.55 | 8.71 | 0.00% | 2.82 | 2.73% |
| 2025-09-05 | 8.29 | 8.73 | 8.27 | 8.71 | +5.19% | 3.93 | 3.88% |
| 2025-09-04 | 8.73 | 8.85 | 8.13 | 8.28 | -5.37% | 4.69 | 4.65% |
| 2025-09-03 | 9.16 | 9.26 | 8.67 | 8.75 | -4.06% | 4.10 | 3.86% |
| 2025-09-02 | 9.31 | 9.36 | 9.02 | 9.12 | -0.76% | 4.47 | 4.11% |
| 2025-09-01 | 9.03 | 9.27 | 8.91 | 9.19 | +3.49% | 6.55 | 6.02% |
| 2025-08-29 | 8.73 | 8.95 | 8.70 | 8.88 | +1.72% | 3.03 | 2.88% |
| 2025-08-28 | 8.73 | 8.89 | 8.45 | 8.73 | -0.23% | 4.07 | 3.94% |
| 2025-08-27 | 9.04 | 9.07 | 8.75 | 8.75 | -3.31% | 4.04 | 3.79% |
| 2025-08-26 | 9.03 | 9.29 | 8.85 | 9.05 | -0.22% | 5.67 | 5.25% |
| 2025-08-25 | 9.24 | 9.46 | 8.88 | 9.07 | -1.41% | 9.44 | 8.62% |
| 2025-08-22 | 9.23 | 9.34 | 9.13 | 9.20 | -0.33% | 2.50 | 2.28% |
| 2025-08-21 | 9.28 | 9.38 | 9.17 | 9.23 | -1.18% | 2.55 | 2.31% |