焦点科技 sz.002315
27.40
-6.04%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 29.17 | 29.30 | 27.10 | 27.40 | -6.04% | 4.38 | 6.02% |
| 2026-05-22 | 29.68 | 29.92 | 28.99 | 29.16 | -1.65% | 2.41 | 3.14% |
| 2026-05-21 | 30.73 | 30.94 | 29.55 | 29.65 | -3.04% | 2.86 | 3.60% |
| 2026-05-20 | 31.38 | 31.61 | 30.40 | 30.58 | -2.98% | 2.35 | 2.91% |
| 2026-05-19 | 30.88 | 31.52 | 30.72 | 31.52 | +2.07% | 2.36 | 2.86% |
| 2026-05-18 | 30.61 | 31.18 | 30.27 | 30.88 | +0.06% | 1.72 | 2.13% |
| 2026-05-15 | 30.65 | 31.55 | 30.58 | 30.86 | +1.05% | 2.47 | 3.03% |
| 2026-05-14 | 31.90 | 32.10 | 30.52 | 30.54 | -3.81% | 2.78 | 3.41% |
| 2026-05-13 | 31.48 | 31.88 | 31.26 | 31.75 | +0.92% | 2.08 | 2.50% |
| 2026-05-12 | 32.30 | 32.36 | 31.38 | 31.46 | -2.78% | 2.90 | 3.49% |
| 2026-05-11 | 32.84 | 32.94 | 32.20 | 32.36 | -1.46% | 3.50 | 4.10% |
| 2026-05-08 | 32.67 | 33.72 | 32.45 | 32.84 | +1.51% | 5.43 | 6.25% |
| 2026-05-07 | 31.59 | 32.44 | 31.36 | 32.35 | +2.60% | 3.02 | 3.59% |
| 2026-05-06 | 30.57 | 31.97 | 30.57 | 31.53 | +3.58% | 3.41 | 4.14% |
| 2026-04-30 | 30.47 | 30.63 | 30.22 | 30.44 | +0.07% | 2.19 | 2.74% |
| 2026-04-29 | 29.82 | 30.69 | 29.80 | 30.42 | +1.37% | 1.97 | 2.47% |
| 2026-04-28 | 30.92 | 31.27 | 29.83 | 30.01 | -2.82% | 2.77 | 3.48% |
| 2026-04-27 | 31.45 | 31.45 | 30.71 | 30.88 | -1.50% | 2.46 | 3.02% |
| 2026-04-24 | 31.54 | 32.31 | 31.06 | 31.35 | -2.03% | 3.31 | 3.98% |
| 2026-04-23 | 33.62 | 33.73 | 31.95 | 32.00 | -4.82% | 4.55 | 5.33% |