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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 29.67 | 29.76 | 29.13 | 29.61 | +1.43% | 2.05 | 2.61% |
| 2026-03-23 | 30.61 | 31.01 | 28.85 | 29.20 | -4.81% | 3.59 | 4.50% |
| 2026-03-20 | 31.17 | 31.73 | 30.67 | 30.67 | +0.32% | 4.71 | 5.64% |
| 2026-03-19 | 31.28 | 31.28 | 30.39 | 30.58 | -3.30% | 2.52 | 3.07% |
| 2026-03-18 | 31.56 | 31.82 | 31.45 | 31.62 | +0.36% | 2.50 | 2.97% |
| 2026-03-17 | 31.70 | 32.14 | 31.48 | 31.51 | -0.26% | 2.03 | 2.39% |
| 2026-03-16 | 31.56 | 31.83 | 31.24 | 31.59 | -0.33% | 2.51 | 2.98% |
| 2026-03-13 | 32.49 | 32.62 | 31.54 | 31.70 | -2.42% | 3.04 | 3.57% |
| 2026-03-12 | 32.87 | 33.06 | 32.39 | 32.48 | -1.47% | 2.00 | 2.30% |
| 2026-03-11 | 33.17 | 33.29 | 32.78 | 32.97 | -0.64% | 1.95 | 2.20% |
| 2026-03-10 | 33.38 | 33.88 | 33.04 | 33.18 | +0.41% | 3.04 | 3.42% |
| 2026-03-09 | 32.69 | 33.28 | 32.15 | 33.04 | +0.25% | 2.41 | 2.76% |
| 2026-03-06 | 32.55 | 33.17 | 32.49 | 32.96 | +0.76% | 1.93 | 2.19% |
| 2026-03-05 | 32.64 | 33.00 | 32.42 | 32.71 | +2.15% | 2.22 | 2.54% |
| 2026-03-04 | 32.20 | 32.71 | 31.75 | 32.02 | -1.47% | 2.97 | 3.45% |
| 2026-03-03 | 33.87 | 34.04 | 32.36 | 32.50 | -3.96% | 3.41 | 3.87% |
| 2026-03-02 | 34.07 | 34.42 | 33.41 | 33.84 | -2.68% | 3.80 | 4.19% |
| 2026-02-27 | 34.28 | 35.15 | 34.07 | 34.77 | +1.44% | 3.51 | 3.78% |
| 2026-02-26 | 34.11 | 34.44 | 33.94 | 34.28 | +0.49% | 2.74 | 3.00% |
| 2026-02-25 | 34.01 | 34.35 | 33.92 | 34.11 | +0.47% | 2.93 | 3.21% |