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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 32.92 | 33.64 | 32.59 | 33.62 | +1.95% | 4.10 | 4.64% |
| 2026-04-21 | 33.17 | 33.53 | 32.79 | 32.98 | -1.05% | 4.04 | 4.57% |
| 2026-04-20 | 32.09 | 33.33 | 31.84 | 33.32 | +3.97% | 4.99 | 5.69% |
| 2026-04-17 | 31.87 | 32.11 | 31.53 | 32.05 | +0.57% | 3.26 | 3.83% |
| 2026-04-16 | 31.40 | 32.09 | 31.27 | 31.87 | +2.76% | 3.99 | 4.70% |
| 2026-04-15 | 31.42 | 31.46 | 30.97 | 31.02 | -0.61% | 2.30 | 2.76% |
| 2026-04-14 | 31.42 | 31.54 | 30.91 | 31.20 | +1.18% | 2.56 | 3.08% |
| 2026-04-13 | 30.92 | 31.07 | 30.56 | 30.84 | -0.78% | 2.41 | 2.92% |
| 2026-04-10 | 30.52 | 31.18 | 30.52 | 31.08 | +2.37% | 3.19 | 3.86% |
| 2026-04-09 | 30.70 | 30.78 | 30.19 | 30.36 | -2.91% | 3.25 | 4.01% |
| 2026-04-08 | 29.86 | 31.27 | 29.86 | 31.27 | +6.64% | 4.74 | 5.79% |
| 2026-04-07 | 29.16 | 29.67 | 29.01 | 29.33 | +1.23% | 1.95 | 2.49% |
| 2026-04-03 | 29.46 | 29.53 | 28.86 | 28.97 | -1.19% | 1.54 | 1.98% |
| 2026-04-02 | 30.21 | 30.21 | 29.20 | 29.32 | -3.39% | 2.89 | 3.67% |
| 2026-04-01 | 30.65 | 30.82 | 29.97 | 30.35 | +0.45% | 3.03 | 3.75% |
| 2026-03-31 | 29.92 | 31.02 | 29.83 | 30.21 | +0.96% | 2.94 | 3.61% |
| 2026-03-30 | 29.29 | 30.12 | 29.08 | 29.92 | +1.02% | 2.21 | 2.78% |
| 2026-03-27 | 28.86 | 29.81 | 28.86 | 29.62 | +1.19% | 1.96 | 2.49% |
| 2026-03-26 | 29.83 | 30.39 | 29.18 | 29.27 | -1.80% | 2.69 | 3.39% |
| 2026-03-25 | 29.61 | 30.12 | 29.61 | 29.81 | +0.66% | 2.66 | 3.34% |