焦作万方

sz000612 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

10.06

涨跌幅

-1.18%

成交量

21,294,000 股

成交额

215,516,704 元

换手率

1.79%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	10.12	10.06	10.26	10.01	-1.18%	21,294,000	215,516,704	1.79
2026-10-13	10.01	10.18	10.29	9.92	+0.69%	27,291,100	275,519,232	2.29
2026-10-12	10.51	10.11	10.56	10.08	-3.35%	32,233,500	331,208,800	2.70
2026-10-09	10.23	10.46	10.52	10.18	+1.26%	30,712,000	317,771,008	2.58
2026-10-08	10.39	10.33	10.51	10.30	-1.05%	20,277,300	210,881,456	1.70
2026-09-30	10.55	10.44	10.61	10.42	-1.79%	25,664,600	269,477,920	2.15
2026-09-29	10.23	10.63	10.67	10.15	+4.32%	40,067,800	417,567,264	3.36
2026-09-28	10.54	10.19	10.66	10.09	-4.86%	44,254,700	454,042,592	3.71
2026-09-24	10.88	10.71	11.07	10.70	-2.10%	30,777,200	333,558,464	2.58
2026-09-23	11.18	10.94	11.25	10.90	-2.15%	32,672,500	359,568,096	2.74
2026-09-22	11.32	11.18	11.39	11.16	-1.24%	31,951,700	360,290,112	2.68
2026-09-21	11.36	11.32	11.45	11.18	-0.70%	38,058,500	429,619,296	3.19
2026-09-18	11.45	11.40	11.55	11.34	+0.53%	33,883,500	387,877,632	2.84
2026-09-17	11.53	11.34	11.66	11.14	-1.13%	56,911,500	648,209,728	4.77
2026-09-16	10.80	11.47	11.48	10.80	+5.42%	75,102,900	845,549,568	6.30
2026-09-15	10.73	10.88	11.21	10.27	+3.42%	74,305,700	797,826,816	6.23
2026-09-14	10.46	10.52	10.57	10.43	-0.85%	19,641,300	206,323,824	1.65
2026-09-11	10.82	10.61	10.82	10.33	-5.18%	59,247,100	624,789,760	4.97
2026-09-10	11.33	11.19	11.38	11.17	-1.76%	30,634,800	344,561,856	2.57
2026-09-09	11.03	11.39	11.39	11.01	+3.64%	53,260,400	598,869,184	4.47
2026-09-08	10.85	10.99	11.08	10.84	+1.76%	35,020,600	384,709,920	2.94
2026-09-07	11.01	10.80	11.02	10.77	-2.09%	32,332,300	351,350,016	2.71
2026-09-04	11.39	11.03	11.42	10.98	-2.22%	35,913,900	401,533,280	3.01
2026-09-03	11.25	11.28	11.40	11.22	+1.62%	32,683,500	369,694,784	2.74
2026-09-02	11.32	11.10	11.38	10.98	-2.72%	33,491,600	372,546,272	2.81
2026-09-01	11.36	11.41	11.59	11.36	+0.97%	41,566,400	477,049,184	3.49
2026-08-31	11.30	11.30	11.32	10.90	-1.40%	38,388,200	428,157,568	3.22
2026-08-28	11.30	11.46	11.52	11.17	+1.69%	39,964,900	453,698,976	3.35
2026-08-27	11.07	11.27	11.27	11.03	+1.08%	29,487,800	330,227,264	2.47
2026-08-26	10.98	11.15	11.28	10.97	+1.92%	34,862,300	389,330,784	2.92

需要全历史数据与程序化访问？查看焦作万方日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000612 获取全部历史日线。