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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 30.67 | 30.67 | 30.19 | 30.46 | -1.04% | 1.38 | 1.68% |
| 2025-05-26 | 30.68 | 31.10 | 30.43 | 30.79 | -0.22% | 1.89 | 2.28% |
| 2025-05-23 | 31.44 | 32.15 | 30.81 | 30.85 | -2.44% | 2.88 | 3.41% |
| 2025-05-22 | 30.76 | 32.50 | 30.64 | 31.62 | +2.30% | 5.46 | 6.32% |
| 2025-05-21 | 30.77 | 31.14 | 30.56 | 30.91 | -0.34% | 1.74 | 2.09% |
| 2025-05-20 | 30.53 | 31.95 | 30.21 | 31.02 | +1.32% | 2.61 | 3.11% |
| 2025-05-19 | 31.05 | 31.09 | 30.16 | 30.61 | -1.37% | 1.85 | 2.24% |
| 2025-05-16 | 30.84 | 31.33 | 30.84 | 31.04 | -0.46% | 1.98 | 2.36% |
| 2025-05-15 | 32.69 | 33.10 | 31.12 | 31.18 | -4.56% | 4.15 | 4.82% |
| 2025-05-14 | 31.95 | 32.91 | 31.70 | 32.67 | +1.79% | 4.22 | 4.83% |
| 2025-05-13 | 32.99 | 33.24 | 32.04 | 32.09 | +0.28% | 3.68 | 4.19% |
| 2025-05-12 | 32.06 | 32.29 | 31.79 | 32.00 | +2.32% | 2.89 | 3.34% |
| 2025-05-09 | 32.26 | 32.27 | 31.20 | 31.28 | -3.13% | 2.79 | 3.28% |
| 2025-05-08 | 32.26 | 32.89 | 32.09 | 32.29 | +0.16% | 3.56 | 4.06% |
| 2025-05-07 | 32.57 | 32.87 | 31.83 | 32.24 | -0.51% | 4.69 | 5.37% |
| 2025-05-06 | 31.32 | 33.06 | 31.20 | 32.40 | +2.41% | 10.42 | 11.96% |