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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 38.24 | 38.52 | 37.55 | 38.51 | +1.18% | 4.80 | 4.65% |
| 2025-08-19 | 38.21 | 38.80 | 37.47 | 38.06 | +0.37% | 5.77 | 5.61% |
| 2025-08-18 | 37.40 | 38.18 | 37.31 | 37.92 | +1.40% | 4.83 | 4.73% |
| 2025-08-15 | 37.34 | 37.61 | 37.10 | 37.40 | +0.10% | 3.77 | 3.74% |
| 2025-08-14 | 37.77 | 38.56 | 37.29 | 37.36 | -0.81% | 5.17 | 5.04% |
| 2025-08-13 | 38.68 | 38.70 | 37.40 | 37.67 | -2.46% | 7.24 | 7.09% |
| 2025-08-12 | 38.59 | 38.85 | 38.30 | 38.62 | +0.08% | 3.66 | 3.52% |
| 2025-08-11 | 38.15 | 38.88 | 38.09 | 38.59 | +0.29% | 3.47 | 3.33% |
| 2025-08-08 | 39.30 | 39.55 | 38.29 | 38.47 | -3.25% | 4.97 | 4.75% |
| 2025-08-07 | 41.51 | 41.76 | 39.60 | 39.77 | -1.85% | 5.91 | 5.39% |
| 2025-08-06 | 40.09 | 40.88 | 40.09 | 40.52 | -0.99% | 4.30 | 3.93% |
| 2025-08-05 | 42.48 | 42.63 | 39.39 | 40.92 | -4.05% | 8.73 | 7.98% |
| 2025-08-04 | 41.92 | 42.98 | 41.29 | 42.65 | +0.60% | 6.60 | 5.81% |
| 2025-08-01 | 40.91 | 42.92 | 40.02 | 42.39 | +5.71% | 10.24 | 9.19% |
| 2025-07-31 | 38.50 | 41.55 | 38.33 | 40.10 | +5.10% | 10.05 | 9.32% |
| 2025-07-30 | 38.69 | 38.96 | 37.77 | 38.16 | -1.37% | 3.14 | 3.03% |
| 2025-07-29 | 38.67 | 39.04 | 38.26 | 38.69 | -0.17% | 3.00 | 2.87% |
| 2025-07-28 | 39.04 | 39.19 | 38.10 | 38.76 | -1.48% | 3.91 | 3.76% |
| 2025-07-25 | 38.15 | 39.55 | 38.00 | 39.34 | +2.47% | 5.16 | 4.93% |
| 2025-07-24 | 40.40 | 40.99 | 38.10 | 38.39 | -4.54% | 8.23 | 7.84% |