焦作万方(000612) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-02-26 | 3.77 | 3.95 | 3.77 | 3.89 | 0.04 | 1.04 | 114,512 | 4,443 | 4.68 | 0.96 |
| 2020-02-25 | 3.88 | 3.91 | 3.72 | 3.85 | -0.12 | -3.02 | 143,692 | 5,493 | 4.79 | 1.21 |
| 2020-02-24 | 3.91 | 3.98 | 3.90 | 3.97 | 0.01 | 0.25 | 98,659 | 3,895 | 2.02 | 0.83 |
| 2020-02-21 | 3.96 | 3.99 | 3.92 | 3.96 | 0.01 | 0.25 | 70,657 | 2,801 | 1.77 | 0.59 |
| 2020-02-20 | 3.92 | 3.96 | 3.88 | 3.95 | 0.05 | 1.28 | 70,463 | 2,765 | 2.05 | 0.59 |
| 2020-02-19 | 3.95 | 3.97 | 3.89 | 3.90 | -0.05 | -1.27 | 83,095 | 3,259 | 2.03 | 0.70 |
| 2020-02-18 | 3.89 | 4.01 | 3.89 | 3.95 | 0.07 | 1.80 | 113,195 | 4,470 | 3.09 | 0.95 |
| 2020-02-17 | 3.82 | 3.88 | 3.77 | 3.88 | 0.07 | 1.84 | 92,380 | 3,546 | 2.89 | 0.77 |
| 2020-02-14 | 3.78 | 3.84 | 3.73 | 3.81 | 0.03 | 0.79 | 80,121 | 3,039 | 2.91 | 0.67 |
| 2020-02-13 | 3.79 | 3.84 | 3.75 | 3.78 | 0.00 | 0.00 | 85,805 | 3,253 | 2.38 | 0.72 |
| 2020-02-12 | 3.75 | 3.80 | 3.73 | 3.78 | 0.03 | 0.80 | 71,729 | 2,708 | 1.87 | 0.60 |
| 2020-02-11 | 3.74 | 3.83 | 3.72 | 3.75 | 0.02 | 0.54 | 82,108 | 3,098 | 2.95 | 0.69 |
| 2020-02-10 | 3.67 | 3.74 | 3.62 | 3.73 | 0.06 | 1.63 | 61,193 | 2,258 | 3.27 | 0.51 |
| 2020-02-07 | 3.60 | 3.69 | 3.50 | 3.67 | 0.07 | 1.94 | 82,136 | 2,981 | 5.28 | 0.69 |
| 2020-02-06 | 3.54 | 3.61 | 3.49 | 3.60 | 0.08 | 2.27 | 91,170 | 3,255 | 3.41 | 0.76 |
| 2020-02-05 | 3.43 | 3.59 | 3.41 | 3.52 | 0.08 | 2.33 | 96,262 | 3,384 | 5.23 | 0.81 |
| 2020-02-04 | 3.28 | 3.59 | 3.28 | 3.44 | -0.20 | -5.49 | 150,232 | 5,127 | 8.52 | 1.26 |
| 2020-02-03 | 3.64 | 3.64 | 3.64 | 3.64 | -0.40 | -9.90 | 15,844 | 577 | 0.00 | 0.13 |
| 2020-01-23 | 4.17 | 4.18 | 4.00 | 4.04 | -0.12 | -2.88 | 69,606 | 2,840 | 4.33 | 0.58 |
| 2020-01-22 | 4.15 | 4.19 | 4.08 | 4.16 | 0.01 | 0.24 | 47,108 | 1,951 | 2.65 | 0.40 |
| 2020-01-21 | 4.25 | 4.27 | 4.15 | 4.15 | -0.10 | -2.35 | 49,167 | 2,060 | 2.82 | 0.41 |
| 2020-01-20 | 4.24 | 4.29 | 4.22 | 4.25 | -0.02 | -0.47 | 38,000 | 1,610 | 1.64 | 0.32 |
| 2020-01-17 | 4.31 | 4.34 | 4.25 | 4.27 | -0.03 | -0.70 | 44,724 | 1,922 | 2.09 | 0.38 |
| 2020-01-16 | 4.34 | 4.39 | 4.30 | 4.30 | -0.04 | -0.92 | 57,263 | 2,484 | 2.07 | 0.48 |
| 2020-01-15 | 4.40 | 4.42 | 4.33 | 4.34 | -0.07 | -1.59 | 63,929 | 2,786 | 2.04 | 0.54 |
| 2020-01-14 | 4.37 | 4.46 | 4.36 | 4.41 | 0.03 | 0.68 | 100,121 | 4,429 | 2.28 | 0.84 |
| 2020-01-13 | 4.33 | 4.38 | 4.31 | 4.38 | 0.05 | 1.15 | 62,711 | 2,730 | 1.62 | 0.53 |
| 2020-01-10 | 4.38 | 4.39 | 4.32 | 4.33 | -0.03 | -0.69 | 64,167 | 2,784 | 1.61 | 0.54 |
| 2020-01-09 | 4.37 | 4.41 | 4.34 | 4.36 | 0.03 | 0.69 | 69,599 | 3,039 | 1.62 | 0.58 |
| 2020-01-08 | 4.44 | 4.44 | 4.32 | 4.33 | -0.12 | -2.70 | 112,862 | 4,936 | 2.70 | 0.95 |
| 2020-01-07 | 4.47 | 4.51 | 4.42 | 4.45 | 0.01 | 0.23 | 97,348 | 4,341 | 2.03 | 0.82 |
| 2020-01-06 | 4.40 | 4.46 | 4.37 | 4.44 | 0.05 | 1.14 | 112,210 | 4,962 | 2.05 | 0.94 |
| 2020-01-03 | 4.37 | 4.42 | 4.35 | 4.39 | 0.03 | 0.69 | 66,840 | 2,933 | 1.61 | 0.56 |
| 2020-01-02 | 4.35 | 4.39 | 4.32 | 4.36 | 0.04 | 0.93 | 75,918 | 3,312 | 1.62 | 0.64 |
