焦作万方（000612）历史行情

以下为焦作万方近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	9.820	9.780	9.870	9.670	-0.040	-0.407%	1,806.72万	1.76亿	1.515%
2026-10-19	9.680	9.820	9.900	9.630	0.110	1.133%	23.46万	0.00亿	0.000%
2026-10-16	9.700	9.710	9.860	9.650	0.090	0.936%	22.84万	0.00亿	0.000%
2026-10-15	9.860	9.620	9.860	9.570	-0.440	-4.374%	32.80万	0.00亿	0.000%
2026-10-14	10.120	10.060	10.260	10.010	-0.120	-1.179%	21.29万	0.00亿	0.000%
2026-10-13	10.010	10.180	10.290	9.920	0.070	0.692%	27.29万	0.00亿	0.000%
2026-10-12	10.510	10.110	10.560	10.080	-0.350	-3.346%	32.23万	0.00亿	0.000%
2026-10-09	10.230	10.460	10.520	10.180	0.130	1.258%	30.71万	0.00亿	0.000%
2026-10-08	10.390	10.330	10.510	10.300	-0.110	-1.054%	20.28万	0.00亿	0.000%
2026-10-07	10.550	10.440	10.610	10.420	-0.190	-1.787%	2,566.46万	2.69亿	2.153%
2026-10-06	10.550	10.440	10.610	10.420	-0.190	-1.787%	2,566.46万	2.69亿	2.153%
2026-10-05	10.550	10.440	10.610	10.420	-0.190	-1.787%	2,566.46万	2.69亿	2.153%
2026-10-02	10.550	10.440	10.610	10.420	-0.190	-1.787%	2,566.46万	2.69亿	2.153%
2026-10-01	10.550	10.440	10.610	10.420	-0.190	-1.787%	2,566.46万	2.69亿	2.153%
2026-09-30	10.550	10.440	10.610	10.420	-0.190	-1.787%	25.66万	0.00亿	0.000%
2026-09-29	10.230	10.630	10.670	10.150	0.440	4.318%	40.07万	0.00亿	0.000%
2026-09-28	10.540	10.190	10.660	10.090	-0.520	-4.855%	44.25万	0.00亿	0.000%
2026-09-27	10.880	10.710	11.070	10.700	-0.230	-2.102%	3,077.72万	3.34亿	2.582%
2026-09-24	10.880	10.710	11.070	10.700	-0.230	-2.102%	30.78万	0.00亿	0.000%
2026-09-23	11.180	10.940	11.250	10.900	-0.240	-2.147%	32.67万	0.00亿	0.000%
2026-09-22	11.320	11.180	11.390	11.160	-0.140	-1.237%	31.95万	0.00亿	0.000%
2026-09-21	11.360	11.320	11.450	11.180	-0.080	-0.702%	38.06万	0.00亿	0.000%
2026-09-18	11.450	11.400	11.550	11.340	0.060	0.529%	33.88万	0.00亿	0.000%
2026-09-17	11.530	11.340	11.660	11.140	-0.130	-1.133%	56.91万	0.00亿	0.000%
2026-09-16	10.800	11.470	11.480	10.800	0.590	5.423%	75.10万	0.00亿	0.000%
2026-09-15	10.730	10.880	11.210	10.270	0.360	3.422%	74.31万	0.00亿	0.000%
2026-09-14	10.460	10.520	10.570	10.430	-0.090	-0.848%	19.64万	0.00亿	0.000%
2026-09-11	10.820	10.610	10.820	10.330	-0.580	-5.183%	59.25万	0.00亿	0.000%
2026-09-10	11.330	11.190	11.380	11.170	-0.200	-1.756%	30.63万	0.00亿	0.000%
2026-09-09	11.030	11.390	11.390	11.010	0.400	3.640%	53.26万	0.00亿	0.000%
2026-09-08	10.850	10.990	11.080	10.840	0.190	1.759%	35.02万	0.00亿	0.000%
2026-09-07	11.010	10.800	11.020	10.770	-0.230	-2.085%	32.33万	0.00亿	0.000%
2026-09-04	11.390	11.030	11.420	10.980	-0.250	-2.216%	35.91万	0.00亿	0.000%
2026-09-03	11.250	11.280	11.400	11.220	0.180	1.622%	32.68万	0.00亿	0.000%
2026-09-02	11.320	11.100	11.380	10.980	-0.310	-2.717%	33.49万	0.00亿	0.000%
2026-09-01	11.360	11.410	11.590	11.360	0.110	0.973%	41.57万	0.00亿	0.000%
2026-08-31	11.300	11.300	11.320	10.900	-0.160	-1.396%	38.39万	0.00亿	0.000%
2026-08-28	11.300	11.460	11.520	11.170	0.190	1.686%	39.97万	0.00亿	0.000%
2026-08-27	11.070	11.270	11.270	11.030	0.120	1.076%	29.49万	0.00亿	0.000%
2026-08-26	10.980	11.150	11.280	10.970	0.210	1.920%	34.86万	0.00亿	0.000%
2026-08-25	11.060	10.940	11.150	10.800	-0.170	-1.530%	25.65万	0.00亿	0.000%
2026-08-24	11.170	11.110	11.200	10.880	-0.020	-0.180%	28.02万	0.00亿	0.000%
2026-08-21	10.880	11.130	11.160	10.830	0.270	2.486%	30.76万	0.00亿	0.000%
2026-08-20	11.100	10.860	11.340	10.860	-0.080	-0.731%	37.07万	0.00亿	0.000%
2026-08-19	11.100	10.940	11.160	10.890	-0.290	-2.582%	25.18万	0.00亿	0.000%
2026-08-18	11.280	11.230	11.380	11.110	-0.120	-1.057%	22.97万	0.00亿	0.000%
2026-08-17	11.240	11.350	11.370	11.130	0.220	1.977%	31.05万	0.00亿	0.000%
2026-08-14	11.030	11.130	11.170	10.870	0.020	0.180%	32.76万	0.00亿	0.000%
2026-08-13	11.560	11.110	11.590	11.070	-0.570	-4.880%	47.94万	0.00亿	0.000%
2026-08-12	11.670	11.680	12.000	11.610	0.140	1.213%	42.85万	0.00亿	0.000%
2026-08-11	11.740	11.540	12.050	11.500	-0.140	-1.199%	49.06万	0.00亿	0.000%
2026-08-10	11.690	11.680	11.730	11.510	0.180	1.565%	35.38万	0.00亿	0.000%
2026-08-07	11.420	11.500	11.630	11.380	0.080	0.701%	33.05万	0.00亿	0.000%
2026-08-06	11.560	11.420	11.650	11.290	-0.080	-0.696%	37.40万	0.00亿	0.000%
2026-08-05	11.320	11.500	11.580	11.210	0.120	1.054%	36.45万	0.00亿	0.000%
2026-08-04	11.150	11.380	11.470	11.090	0.320	2.893%	41.64万	0.00亿	0.000%
2026-08-03	11.090	11.060	11.240	10.970	-0.030	-0.271%	24.73万	0.00亿	0.000%
2026-07-31	10.930	11.090	11.250	10.930	0.130	1.186%	33.26万	0.00亿	0.000%
2026-07-30	11.060	10.960	11.270	10.850	-0.050	-0.454%	33.55万	0.00亿	0.000%
2026-07-29	10.580	11.010	11.100	10.570	0.480	4.558%	49.42万	0.00亿	0.000%
2026-07-28	10.470	10.530	10.580	10.380	-0.090	-0.847%	23.31万	0.00亿	0.000%
2026-07-27	10.460	10.620	10.640	10.410	0.210	2.017%	23.91万	0.00亿	0.000%
2026-07-24	10.830	10.410	10.860	10.400	-0.630	-5.707%	41.79万	0.00亿	0.000%
2026-07-23	10.640	11.040	11.200	10.570	0.400	3.759%	49.14万	0.00亿	0.000%
2026-07-22	10.630	10.640	10.940	10.560	-0.090	-0.839%	41.29万	0.00亿	0.000%
2026-07-21	10.630	10.730	10.740	10.430	0.000	0.000%	37.94万	0.00亿	0.000%
2026-07-20	10.350	10.730	10.860	10.350	0.440	4.276%	49.34万	0.00亿	0.000%
2026-07-17	10.530	10.290	10.580	10.190	-0.290	-2.741%	31.99万	0.00亿	0.000%
2026-07-16	10.760	10.580	10.880	10.540	-0.260	-2.399%	33.23万	0.00亿	0.000%
2026-07-15	10.800	10.840	11.080	10.660	-0.030	-0.276%	51.51万	0.00亿	0.000%
2026-07-14	10.360	10.870	10.950	10.230	0.550	5.329%	58.99万	0.00亿	0.000%
2026-07-13	10.600	10.320	10.620	10.320	0.310	3.097%	53.75万	0.00亿	0.000%
2026-07-10	9.860	10.010	10.250	9.720	0.210	2.143%	33.23万	0.00亿	0.000%
2026-07-09	10.010	9.800	10.100	9.480	-0.280	-2.778%	41.38万	0.00亿	0.000%
2026-07-08	10.350	10.080	10.410	10.070	-0.280	-2.703%	26.40万	0.00亿	0.000%
2026-07-07	10.480	10.360	10.590	10.300	-0.210	-1.987%	23.82万	0.00亿	0.000%
2026-07-06	10.800	10.570	11.000	10.530	-0.180	-1.674%	38.68万	0.00亿	0.000%
2026-07-03	10.700	10.750	10.900	10.640	0.180	1.703%	38.42万	0.00亿	0.000%
2026-07-02	10.650	10.570	10.810	10.470	0.000	0.000%	35.43万	0.00亿	0.000%
2026-07-01	10.490	10.570	10.690	10.240	-0.020	-0.189%	34.19万	0.00亿	0.000%
2026-06-30	10.630	10.590	10.770	10.400	-0.340	-3.111%	40.04万	0.00亿	0.000%
2026-06-29	10.860	10.930	11.050	10.600	0.060	0.552%	33.12万	0.00亿	0.000%
2026-06-26	11.350	10.870	11.440	10.760	-0.530	-4.649%	40.44万	0.00亿	0.000%
2026-06-25	11.680	11.400	11.840	11.310	-0.600	-5.000%	55.18万	0.00亿	0.000%
2026-06-24	11.590	12.000	12.280	11.460	0.460	3.986%	70.08万	0.00亿	0.000%
2026-06-23	12.470	11.540	12.550	11.510	-0.590	-4.864%	92.13万	0.00亿	0.000%
2026-06-22	11.040	12.130	12.130	10.970	1.100	9.973%	88.38万	0.00亿	0.000%
2026-06-18	11.000	11.030	11.320	10.800	0.060	0.547%	39.78万	0.00亿	0.000%
2026-06-17	10.960	10.970	11.250	10.830	-0.060	-0.544%	36.31万	0.00亿	0.000%
2026-06-16	11.360	11.030	11.470	10.990	-0.560	-4.832%	51.93万	0.00亿	0.000%
2026-06-15	11.480	11.590	11.750	11.390	0.160	1.400%	56.29万	0.00亿	0.000%
2026-06-12	10.750	11.430	11.640	10.710	0.850	8.034%	74.91万	0.00亿	0.000%
2026-06-11	10.510	10.580	10.740	10.450	0.030	0.284%	24.59万	0.00亿	0.000%
2026-06-10	10.460	10.550	10.620	10.290	-0.070	-0.659%	24.14万	0.00亿	0.000%
2026-06-09	10.560	10.620	10.660	10.180	0.190	1.822%	28.22万	0.00亿	0.000%
2026-06-08	10.760	10.430	10.950	10.320	-0.730	-6.541%	39.03万	0.00亿	0.000%
2026-06-05	11.430	11.160	11.510	11.090	-0.290	-2.533%	40.74万	0.00亿	0.000%
2026-06-04	11.940	11.450	11.940	11.400	-0.650	-5.372%	49.64万	0.00亿	0.000%
2026-06-03	12.100	12.100	12.370	11.940	-0.120	-0.982%	45.25万	0.00亿	0.000%
2026-06-02	11.840	12.220	12.280	11.750	0.440	3.735%	44.78万	0.00亿	0.000%
2026-06-01	11.570	11.780	11.900	11.540	0.220	1.903%	35.42万	0.00亿	0.000%
2026-05-29	11.980	11.560	12.260	11.510	-0.260	-2.200%	44.01万	0.00亿	0.000%
2026-05-28	11.990	11.820	12.100	11.550	-0.280	-2.314%	41.94万	0.00亿	0.000%
2026-05-27	12.330	12.100	12.530	12.040	-0.390	-3.122%	54.00万	0.00亿	0.000%
2026-05-26	12.080	12.490	12.570	11.750	0.535	4.475%	84.36万	0.00亿	0.000%
2026-05-25	12.225	11.955	12.275	11.865	-0.190	-1.564%	37.00万	0.00亿	0.000%
2026-05-22	11.635	12.145	12.275	11.515	0.620	5.380%	49.07万	0.00亿	0.000%
2026-05-21	12.065	11.525	12.225	11.485	-0.390	-3.273%	44.81万	0.00亿	0.000%
2026-05-20	11.575	11.915	12.295	11.555	0.260	2.231%	48.89万	0.00亿	0.000%
2026-05-19	11.545	11.655	11.715	11.285	0.210	1.835%	32.05万	0.00亿	0.000%
2026-05-18	11.365	11.445	11.555	11.225	-0.140	-1.208%	29.27万	0.00亿	0.000%
2026-05-15	12.235	11.585	12.325	11.485	-0.750	-6.080%	58.62万	0.00亿	0.000%
2026-05-14	12.675	12.335	12.875	12.335	-0.360	-2.836%	41.80万	0.00亿	0.000%
2026-05-13	12.585	12.695	12.835	12.465	0.100	0.794%	38.97万	0.00亿	0.000%
2026-05-12	12.905	12.595	13.005	12.475	-0.210	-1.640%	41.80万	0.00亿	0.000%
2026-05-11	13.055	12.805	13.235	12.685	-0.100	-0.775%	53.52万	0.00亿	0.000%
2026-05-08	13.095	12.905	13.155	12.795	-0.310	-2.346%	46.73万	0.00亿	0.000%
2026-05-07	13.345	13.215	13.425	13.025	-0.150	-1.122%	49.37万	0.00亿	0.000%
2026-05-06	13.135	13.365	13.465	12.975	0.400	3.085%	66.42万	0.00亿	0.000%
2026-04-30	12.975	12.965	13.325	12.805	-0.130	-0.993%	41.13万	0.00亿	0.000%
2026-04-29	12.555	13.095	13.105	12.475	0.540	4.301%	51.17万	0.00亿	0.000%
2026-04-28	12.875	12.555	12.875	12.495	-0.290	-2.258%	37.54万	0.00亿	0.000%
2026-04-27	12.825	12.845	12.935	12.725	-0.020	-0.155%	25.14万	0.00亿	0.000%
2026-04-24	12.865	12.865	12.965	12.575	0.060	0.469%	37.28万	0.00亿	0.000%
2026-04-23	13.175	12.805	13.245	12.685	-0.360	-2.735%	42.81万	0.00亿	0.000%
2026-04-22	13.025	13.165	13.305	13.015	0.000	0.000%	38.96万	0.00亿	0.000%
2026-04-21	13.175	13.065	13.235	12.975	-0.090	-0.684%	28.94万	0.00亿	0.000%
2026-04-20	13.325	13.155	13.365	13.075	0.000	0.000%	46.04万	0.00亿	0.000%
2026-04-17	13.295	13.475	13.575	13.275	0.000	0.000%	47.02万	0.00亿	0.000%
2026-04-16	13.050	13.410	13.450	13.000	0.570	4.440%	68.87万	9.34亿	5.780%
2026-04-15	13.235	12.835	13.385	12.825	0.000	0.000%	57.78万	0.00亿	0.000%
2026-04-14	13.455	13.235	13.465	13.025	0.050	0.379%	121.10万	0.00亿	0.000%
2026-04-13	13.025	13.185	13.185	12.925	0.000	0.000%	86.14万	0.00亿	0.000%
2026-04-10	12.125	11.955	12.255	11.905	0.000	0.000%	40.17万	0.00亿	0.000%
2026-04-09	11.675	12.195	12.275	11.635	0.000	0.000%	52.62万	0.00亿	0.000%
2026-04-08	11.525	11.855	11.865	11.455	0.000	0.000%	44.75万	0.00亿	0.000%
2026-04-07	11.075	11.205	11.235	10.945	0.000	0.000%	30.08万	0.00亿	0.000%
2026-04-03	11.505	11.055	11.565	10.915	0.000	0.000%	33.27万	0.00亿	0.000%
2026-04-02	11.805	11.495	11.865	11.355	0.000	0.000%	32.64万	0.00亿	0.000%
2026-04-01	11.725	11.635	11.795	11.505	0.000	0.000%	31.64万	0.00亿	0.000%