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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 31.62 | 33.25 | 31.14 | 32.88 | +3.78% | 7.45 | 8.48% |
| 2025-06-24 | 29.78 | 32.07 | 29.78 | 31.68 | +6.49% | 4.98 | 5.90% |
| 2025-06-23 | 29.04 | 30.19 | 29.00 | 29.75 | +1.82% | 1.50 | 1.87% |
| 2025-06-20 | 29.72 | 29.90 | 29.10 | 29.22 | -2.13% | 1.73 | 2.18% |
| 2025-06-19 | 30.58 | 30.73 | 29.58 | 29.86 | -2.37% | 2.11 | 2.60% |
| 2025-06-18 | 30.82 | 30.85 | 30.43 | 30.58 | -0.99% | 1.06 | 1.29% |
| 2025-06-17 | 30.86 | 31.04 | 30.49 | 30.89 | +0.17% | 1.70 | 2.05% |
| 2025-06-16 | 29.94 | 30.89 | 29.85 | 30.84 | +2.13% | 2.22 | 2.68% |
| 2025-06-13 | 31.37 | 31.52 | 29.77 | 30.19 | -3.93% | 3.13 | 3.81% |
| 2025-06-12 | 31.20 | 32.05 | 30.89 | 31.43 | +0.77% | 2.34 | 2.75% |
| 2025-06-11 | 31.25 | 31.69 | 31.00 | 31.19 | -0.79% | 2.01 | 2.37% |
| 2025-06-10 | 31.71 | 31.75 | 30.89 | 31.44 | -0.97% | 2.07 | 2.44% |
| 2025-06-09 | 30.94 | 32.13 | 30.94 | 31.74 | +2.71% | 3.13 | 3.66% |
| 2025-06-06 | 31.59 | 31.60 | 30.79 | 30.91 | -2.06% | 1.96 | 2.34% |
| 2025-06-05 | 31.05 | 31.67 | 30.88 | 31.56 | +1.44% | 2.10 | 2.48% |
| 2025-06-04 | 30.79 | 31.36 | 30.59 | 31.11 | +0.95% | 1.30 | 1.55% |
| 2025-06-03 | 30.31 | 31.38 | 30.30 | 30.82 | +1.01% | 1.65 | 1.98% |
| 2025-05-30 | 31.05 | 31.12 | 30.43 | 30.51 | -2.49% | 1.54 | 1.85% |
| 2025-05-29 | 30.12 | 31.55 | 30.03 | 31.29 | +4.05% | 2.93 | 3.50% |
| 2025-05-28 | 30.41 | 30.55 | 29.93 | 30.07 | -1.30% | 1.36 | 1.67% |