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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 36.48 | 36.50 | 33.89 | 33.95 | -6.07% | 7.25 | 7.90% |
| 2026-02-13 | 36.95 | 37.39 | 36.09 | 36.15 | -2.99% | 3.82 | 3.91% |
| 2026-02-12 | 36.85 | 37.70 | 36.65 | 37.26 | +1.11% | 2.99 | 3.01% |
| 2026-02-11 | 37.23 | 37.51 | 36.74 | 36.85 | -1.56% | 2.75 | 2.78% |
| 2026-02-10 | 37.05 | 37.85 | 36.50 | 37.44 | +1.73% | 5.12 | 5.13% |
| 2026-02-09 | 36.45 | 37.00 | 36.03 | 36.80 | +2.92% | 4.04 | 4.14% |
| 2026-02-06 | 35.95 | 36.54 | 35.26 | 35.76 | -1.21% | 2.93 | 3.06% |
| 2026-02-05 | 36.16 | 36.77 | 36.06 | 36.19 | -1.08% | 3.61 | 3.71% |
| 2026-02-04 | 38.69 | 38.78 | 35.88 | 36.59 | -6.28% | 7.57 | 7.74% |
| 2026-02-03 | 38.54 | 39.13 | 37.88 | 39.04 | +3.02% | 3.56 | 3.45% |
| 2026-02-02 | 39.06 | 39.82 | 37.86 | 37.90 | -3.66% | 3.25 | 3.15% |
| 2026-01-30 | 39.60 | 39.70 | 38.40 | 39.34 | -1.50% | 4.43 | 4.25% |
| 2026-01-29 | 39.11 | 41.99 | 38.70 | 39.94 | +1.27% | 7.59 | 6.98% |
| 2026-01-28 | 40.51 | 40.94 | 39.31 | 39.44 | -3.25% | 5.04 | 4.73% |
| 2026-01-27 | 40.44 | 41.52 | 39.75 | 40.76 | +0.69% | 4.72 | 4.38% |
| 2026-01-26 | 41.11 | 42.52 | 39.85 | 40.48 | -0.48% | 6.84 | 6.24% |
| 2026-01-23 | 40.31 | 41.21 | 40.06 | 40.68 | +1.36% | 5.45 | 5.01% |
| 2026-01-22 | 40.11 | 41.40 | 39.88 | 40.13 | +0.13% | 4.83 | 4.47% |
| 2026-01-21 | 40.30 | 41.04 | 39.68 | 40.08 | -1.25% | 5.32 | 4.96% |
| 2026-01-20 | 41.26 | 41.48 | 40.20 | 40.59 | -0.85% | 4.86 | 4.46% |