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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 42.56 | 43.35 | 40.74 | 40.93 | -4.64% | 7.74 | 6.99% |
| 2026-01-16 | 42.87 | 44.41 | 41.53 | 42.93 | -0.94% | 9.87 | 8.60% |
| 2026-01-15 | 45.52 | 45.66 | 42.40 | 43.33 | -6.52% | 15.00 | 12.92% |
| 2026-01-14 | 42.80 | 48.06 | 42.77 | 46.36 | +6.10% | 19.62 | 15.78% |
| 2026-01-13 | 44.48 | 46.02 | 42.67 | 43.69 | -1.03% | 16.79 | 14.25% |
| 2026-01-12 | 41.57 | 44.37 | 41.42 | 44.15 | +9.44% | 20.77 | 17.97% |
| 2026-01-09 | 36.66 | 40.55 | 36.66 | 40.34 | +9.43% | 11.71 | 11.13% |
| 2026-01-08 | 35.82 | 37.77 | 35.63 | 36.86 | +2.59% | 4.56 | 4.64% |
| 2026-01-07 | 36.35 | 36.67 | 35.83 | 35.93 | -1.60% | 2.63 | 2.72% |
| 2026-01-06 | 36.35 | 36.76 | 35.58 | 36.51 | +0.04% | 5.17 | 5.36% |
| 2026-01-05 | 34.91 | 37.14 | 34.63 | 36.50 | +5.33% | 7.99 | 8.36% |
| 2025-12-31 | 33.38 | 35.18 | 33.34 | 34.65 | +3.27% | 5.10 | 5.53% |
| 2025-12-30 | 33.32 | 34.36 | 33.27 | 33.55 | +1.84% | 4.40 | 4.86% |
| 2025-12-29 | 32.60 | 33.40 | 32.51 | 32.95 | +0.79% | 1.79 | 2.03% |
| 2025-12-26 | 33.11 | 33.15 | 32.58 | 32.69 | -1.55% | 1.57 | 1.79% |
| 2025-12-25 | 33.00 | 33.45 | 33.00 | 33.20 | +0.64% | 1.86 | 2.10% |
| 2025-12-24 | 33.09 | 33.23 | 32.70 | 32.99 | -0.59% | 1.45 | 1.64% |
| 2025-12-23 | 32.72 | 33.35 | 32.36 | 33.19 | +0.83% | 2.88 | 3.27% |
| 2025-12-22 | 32.28 | 33.07 | 31.89 | 32.92 | +1.99% | 2.94 | 3.37% |
| 2025-12-19 | 32.63 | 33.46 | 32.17 | 32.27 | +0.50% | 2.82 | 3.22% |