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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 39.85 | 40.50 | 39.20 | 40.22 | -0.17% | 3.49 | 3.22% |
| 2025-07-22 | 40.32 | 41.43 | 39.94 | 40.28 | -0.63% | 4.50 | 4.11% |
| 2025-07-21 | 41.52 | 42.58 | 40.43 | 40.54 | -2.34% | 8.03 | 7.21% |
| 2025-07-18 | 39.25 | 42.86 | 39.05 | 41.51 | +6.53% | 11.51 | 10.24% |
| 2025-07-17 | 38.38 | 39.42 | 37.96 | 38.97 | +1.52% | 4.76 | 4.55% |
| 2025-07-16 | 37.53 | 40.25 | 37.48 | 38.38 | +0.75% | 9.29 | 8.78% |
| 2025-07-15 | 36.34 | 38.26 | 36.21 | 38.10 | +4.39% | 7.13 | 7.09% |
| 2025-07-14 | 36.16 | 36.61 | 35.57 | 36.50 | +0.10% | 3.70 | 3.80% |
| 2025-07-11 | 37.10 | 37.41 | 36.10 | 36.46 | -2.54% | 5.01 | 5.07% |
| 2025-07-10 | 38.07 | 38.12 | 36.95 | 37.41 | -2.15% | 5.33 | 5.27% |
| 2025-07-09 | 35.98 | 38.71 | 35.98 | 38.24 | +5.84% | 11.26 | 11.02% |
| 2025-07-08 | 35.33 | 36.70 | 34.44 | 36.13 | +2.24% | 8.21 | 8.55% |
| 2025-07-07 | 34.05 | 36.28 | 33.84 | 35.33 | +3.71% | 7.84 | 8.28% |
| 2025-07-04 | 33.36 | 34.37 | 32.97 | 34.07 | +1.52% | 4.65 | 5.09% |
| 2025-07-03 | 33.19 | 33.89 | 32.66 | 33.56 | +1.98% | 3.28 | 3.64% |
| 2025-07-02 | 33.38 | 33.62 | 32.72 | 32.91 | -2.11% | 2.49 | 2.79% |
| 2025-07-01 | 34.11 | 34.32 | 33.28 | 33.62 | -1.62% | 3.34 | 3.68% |
| 2025-06-30 | 32.39 | 34.64 | 32.39 | 34.17 | +5.89% | 6.77 | 7.40% |
| 2025-06-27 | 32.98 | 33.66 | 32.17 | 32.27 | -2.55% | 4.13 | 4.68% |
| 2025-06-26 | 32.75 | 33.79 | 32.43 | 33.12 | +0.73% | 5.95 | 6.67% |