证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

焦作万方(000612)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 23.43 24.16 22.55 22.82 182375 4237261 -0.58 -2.48%
2009-11-25 23.01 23.49 22.56 23.40 174143 4026505 0.31 1.34%
2009-11-24 24.47 24.80 22.81 23.09 234417 5655045 -1.23 -5.06%
2009-11-23 23.97 24.40 23.81 24.32 125661 3025259 0.35 1.46%
2009-11-20 24.01 24.10 23.65 23.97 135015 3221425 -0.36 -1.48%
2009-11-19 24.81 24.95 23.83 24.33 213753 5166176 -0.31 -1.26%
2009-11-18 24.60 25.17 24.45 24.64 95064 2353006 -0.06 -0.24%
2009-11-17 25.30 25.49 24.51 24.70 162615 4067073 -0.13 -0.52%
2009-11-16 23.99 25.14 23.78 24.83 202045 4971057 0.98 4.11%
2009-11-13 23.28 23.97 23.00 23.85 131068 3090912 0.29 1.23%
2009-11-12 23.85 24.18 23.39 23.56 110000 2606536 -0.25 -1.05%
2009-11-11 24.05 24.49 23.47 23.81 126004 3005771 -0.53 -2.18%
2009-11-10 25.12 25.25 24.11 24.34 136467 3357738 -0.36 -1.46%
2009-11-09 24.50 25.00 24.08 24.70 113289 2793485 0.21 0.86%
2009-11-06 24.00 25.15 23.81 24.49 192585 4740381 0.49 2.04%
2009-11-05 24.00 24.43 23.40 24.00 143474 3428321 -0.03 -0.12%
2009-11-04 23.80 24.86 23.18 24.03 220428 5317855 0.50 2.12%
2009-11-03 23.10 23.88 23.10 23.53 146694 3442275 0.27 1.16%
2009-11-02 21.66 23.45 21.20 23.26 200280 4473862 0.65 2.88%
2009-10-30 23.40 23.78 22.57 22.61 192856 4471059 0.11 0.49%
2009-10-29 23.53 24.10 22.44 22.50 283579 6578051 -1.73 -7.14%
2009-10-28 22.91 24.31 22.91 24.23 329163 7814315 1.33 5.81%
2009-10-27 22.60 24.15 22.50 22.90 291368 6859905 -0.33 -1.42%
2009-10-26 23.52 23.59 22.66 23.23 220585 5116004 -0.06 -0.26%
2009-10-23 21.80 24.00 21.80 23.29 288908 6661594 1.41 6.44%
2009-10-22 22.03 22.60 21.80 21.88 122967 2729072 0.05 0.23%
2009-10-21 21.97 22.31 21.50 21.83 137766 3023473 -0.07 -0.32%
2009-10-20 22.50 22.60 21.65 21.90 139524 3068166 -0.15 -0.68%
2009-10-19 20.65 22.25 20.40 22.05 185904 4007503 1.25 6.01%
2009-10-16 20.87 21.23 20.21 20.80 158254 3269186 -0.35 -1.66%
2009-10-15 21.64 22.07 21.00 21.15 152648 3277408 -0.33 -1.54%
2009-10-14 21.00 22.25 20.60 21.48 207456 4477534 0.43 2.04%
2009-10-13 19.91 21.35 19.77 21.05 162512 3338239 1.28 6.47%
2009-10-12 20.10 20.28 19.50 19.77 175654 3489484 0.13 0.66%
2009-10-09 19.00 19.64 18.85 19.64 162205 3146390 1.79 10.03%
2009-09-30 17.72 18.48 17.50 17.85 151529 2732967 0.40 2.29%
2009-09-29 17.70 17.89 16.95 17.45 129159 2234258 -0.25 -1.41%
2009-09-28 19.00 19.29 17.40 17.70 146686 2691528 -1.30 -6.84%
2009-09-25 19.38 19.50 18.88 19.00 86463 1654245 -0.68 -3.46%
2009-09-24 19.20 20.18 18.52 19.68 151219 2924672 0.53 2.77%
2009-09-23 20.15 20.60 18.98 19.15 130594 2557454 -1.07 -5.29%
2009-09-22 21.20 21.35 20.00 20.22 154058 3180981 -1.18 -5.51%
2009-09-21 20.72 21.50 20.01 21.40 132286 2748826 0.51 2.44%
2009-09-18 22.50 22.50 20.40 20.89 183479 3945408 -1.68 -7.44%
2009-09-17 22.81 23.24 22.40 22.57 127957 2909175 0.02 0.09%
2009-09-16 23.08 23.46 22.10 22.55 190734 4341380 -0.41 -1.79%
2009-09-15 21.98 23.95 21.40 22.96 211171 4803522 0.98 4.46%
2009-09-14 21.59 22.57 21.35 21.98 142990 3143314 0.02 0.09%
2009-09-11 21.63 22.29 21.10 21.96 189479 4125269 -0.07 -0.32%
N 2009-09-10 20.43 22.88 20.30 22.03 232856 5041749 1.12 5.36%
2009-09-09 20.80 21.98 20.70 20.91 264765 5622280 0.73 3.62%
2009-09-08 19.10 20.40 18.62 20.18 216911 4298674 0.90 4.67%
2009-09-07 18.77 19.78 18.41 19.28 164905 3169955 0.55 2.94%
2009-09-04 18.05 19.66 17.88 18.73 218452 4145961 0.85 4.75%
2009-09-03 16.48 17.88 16.48 17.88 148637 2578697 1.63 10.03%
2009-09-02 16.01 16.75 15.82 16.25 80186 1302003 -0.17 -1.03%
N 2009-09-01 16.40 16.96 15.75 16.42 129541 2127570 -0.84 -4.87%
2009-08-31 18.65 18.65 17.26 17.26 137152 2390954 -1.92 -10.01%
N 2009-08-28 19.98 20.50 19.00 19.18 274337 5380222 0.50 2.68%
2009-08-26 18.28 19.16 17.76 18.68 136158 2549333 0.31 1.69%
2009-08-25 19.06 19.06 17.75 18.37 205410 3764607 -1.23 -6.28%
2009-08-24 19.40 20.20 19.40 19.60 265918 5257738 0.46 2.40%
2009-08-21 18.51 19.40 18.11 19.14 295158 5528816 0.17 0.90%
2009-08-20 17.93 19.25 17.50 18.97 318416 5871226 1.12 6.28%
2009-08-19 18.29 18.49 17.15 17.85 361133 6442119 -0.76 -4.08%
N 2009-08-18 17.22 18.61 17.01 18.61 411797 7538110 1.69 9.99%
2009-08-17 17.99 18.23 16.92 16.92 238726 4199438 -1.88 -10.00%
2009-08-14 19.80 20.38 18.80 18.80 222539 4384518 -1.10 -5.53%
2009-08-13 19.49 20.24 19.16 19.90 238816 4704112 0.75 3.92%
N 2009-08-12 20.40 20.49 19.00 19.15 279565 5471783 -1.74 -8.33%
2009-08-11 22.00 22.25 20.80 20.89 220379 4688652 -1.93 -8.46%
N 2009-08-10 22.15 23.39 21.27 22.82 241173 5418866 0.46 2.06%
N 2009-08-07 23.01 23.65 22.36 22.36 265255 6051146 -2.48 -9.98%
2009-08-05 23.65 25.64 22.64 24.84 307137 7314984 1.19 5.03%
2009-08-04 22.40 24.30 22.35 23.65 252427 5864740 1.05 4.65%
2009-08-03 22.68 23.50 21.80 22.60 375534 8562211 0.15 0.67%
2009-07-31 20.73 22.45 20.42 22.45 316467 6834963 2.04 9.99%
2009-07-30 19.70 20.46 18.40 20.41 281239 5491991 1.11 5.75%
2009-07-29 20.80 21.26 19.22 19.30 213837 4314099 -2.05 -9.60%
2009-07-28 21.52 22.19 20.89 21.35 233857 5036861 -0.65 -2.96%
2009-07-27 21.00 22.64 20.40 22.00 467909 10130576 1.09 5.21%
2009-07-24 19.50 20.91 19.11 20.91 378351 7570872 1.90 9.99%
2009-07-23 19.47 19.80 18.91 19.01 192455 3712401 -0.24 -1.25%
N 2009-07-22 19.21 20.09 19.18 19.25 281959 5514401 -0.25 -1.28%
N 2009-07-21 19.60 19.99 18.80 19.50 329872 6379749 -0.47 -2.35%
2009-07-20 19.91 20.67 19.50 19.97 436640 8705178 0.87 4.55%
N 2009-07-17 18.16 19.10 17.70 19.10 531889 9821040 1.74 10.02%
N 2009-07-16 16.80 17.59 16.80 17.36 741702 12829980 1.37 8.57%
2009-07-15 14.60 15.99 14.60 15.99 387821 6036622 1.45 9.97%
2009-07-14 14.33 14.65 14.33 14.54 127554 1848399 0.21 1.47%
2009-07-13 14.52 14.95 14.28 14.33 191542 2791516 -0.21 -1.44%
2009-07-10 14.15 15.07 14.10 14.54 378635 5557513 0.44 3.12%
2009-07-09 13.85 14.14 13.45 14.10 215308 2987149 0.26 1.88%
2009-07-08 13.51 13.95 13.43 13.84 139669 1921942 0.17 1.24%
2009-07-07 13.65 13.98 13.51 13.67 187762 2577260 -0.06 -0.44%
2009-07-06 13.23 14.08 13.00 13.73 271366 3698408 0.51 3.86%
2009-07-03 13.23 13.38 13.11 13.22 119067 1574490 -0.12 -0.90%
2009-07-02 13.10 13.58 13.02 13.34 211435 2818133 0.34 2.62%
2009-07-01 12.90 13.11 12.82 13.00 90834 1175394 -0.01 -0.08%
2009-06-30 13.08 13.20 12.81 13.01 88078 1145234 -0.01 -0.08%
2009-06-29 13.00 13.14 12.87 13.02 80787 1050368 0.01 0.08%
2009-06-26 13.00 13.12 12.80 13.01 69496 898509 0.06 0.46%
N 2009-06-25 13.49 13.49 12.91 12.95 95609 1257123 -0.35 -2.63%
2009-06-24 12.82 13.36 12.82 13.30 151581 1996661 0.49 3.83%
2009-06-23 12.84 13.02 12.52 12.81 128089 1637529 -0.33 -2.51%
2009-06-22 13.03 13.25 12.82 13.14 100410 1311162 0.17 1.31%
2009-06-19 13.25 13.30 12.90 12.97 100976 1312824 -0.27 -2.04%
2009-06-18 13.26 13.50 13.19 13.24 100102 1331492 -0.01 -0.07%
2009-06-17 12.81 13.39 12.74 13.25 102486 1340967 0.31 2.40%
2009-06-16 12.72 13.11 12.69 12.94 79477 1021875 -0.07 -0.54%
2009-06-15 13.10 13.15 12.75 13.01 92012 1189455 -0.12 -0.91%
2009-06-12 13.16 13.58 13.01 13.13 142982 1896382 -0.03 -0.23%
2009-06-11 13.52 13.56 13.11 13.16 155424 2068387 -0.56 -4.08%
2009-06-10 13.84 13.99 13.51 13.72 174974 2408305 0.14 1.03%
2009-06-09 13.77 13.91 13.35 13.58 200330 2742074 -0.26 -1.88%
2009-06-08 13.16 13.87 13.08 13.84 240840 3245630 0.63 4.77%
2009-06-05 13.89 14.10 13.15 13.21 336848 4615370 -0.37 -2.73%
N 2009-06-04 12.80 14.08 12.66 13.58 354717 4693549 0.65 5.03%
2009-06-03 12.41 12.93 12.41 12.93 182329 2318660 0.53 4.27%
2009-06-02 12.62 12.84 12.35 12.40 133645 1683624 0.00 0.00%
2009-06-01 12.22 12.60 12.12 12.40 117475 1458541 0.40 3.33%
2009-05-27 12.00 12.13 11.80 12.00 60051 720246 0.05 0.42%
2009-05-26 12.25 12.44 11.95 11.95 78196 950551 -0.32 -2.61%