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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 32.24 | 32.65 | 32.11 | 32.11 | -1.49% | 1.35 | 1.56% |
| 2025-12-17 | 31.45 | 32.69 | 31.09 | 32.60 | +3.14% | 2.91 | 3.41% |
| 2025-12-16 | 31.43 | 32.33 | 31.43 | 31.61 | +0.58% | 1.78 | 2.09% |
| 2025-12-15 | 32.37 | 32.37 | 31.42 | 31.42 | -3.47% | 2.54 | 3.00% |
| 2025-12-12 | 32.51 | 32.64 | 32.33 | 32.55 | +0.35% | 1.94 | 2.24% |
| 2025-12-11 | 32.78 | 32.86 | 32.42 | 32.44 | -1.02% | 1.27 | 1.46% |
| 2025-12-10 | 32.59 | 32.82 | 32.41 | 32.77 | +0.44% | 1.33 | 1.53% |
| 2025-12-09 | 32.98 | 33.14 | 32.58 | 32.63 | -1.85% | 2.06 | 2.35% |
| 2025-12-08 | 32.79 | 33.29 | 32.63 | 33.24 | +1.53% | 3.08 | 3.49% |
| 2025-12-05 | 32.64 | 32.79 | 31.94 | 32.74 | +0.21% | 2.89 | 3.33% |
| 2025-12-04 | 32.56 | 32.88 | 32.31 | 32.67 | +0.58% | 2.53 | 2.91% |
| 2025-12-03 | 33.60 | 33.66 | 32.41 | 32.48 | -3.03% | 4.13 | 4.72% |
| 2025-12-02 | 34.07 | 34.23 | 33.47 | 33.50 | -2.32% | 2.63 | 2.93% |
| 2025-12-01 | 34.70 | 34.72 | 33.92 | 34.29 | -1.16% | 3.80 | 4.17% |
| 2025-11-28 | 34.60 | 35.17 | 34.24 | 34.70 | +0.09% | 3.37 | 3.65% |
| 2025-11-27 | 36.12 | 36.23 | 34.63 | 34.66 | -3.62% | 4.41 | 4.67% |
| 2025-11-26 | 35.91 | 36.94 | 35.84 | 35.97 | +0.11% | 5.12 | 5.28% |
| 2025-11-25 | 36.54 | 37.54 | 35.93 | 35.93 | -1.76% | 11.01 | 11.19% |
| 2025-11-24 | 33.78 | 36.84 | 32.85 | 36.57 | +9.20% | 10.53 | 11.11% |
| 2025-11-21 | 32.83 | 34.04 | 32.56 | 33.49 | +1.68% | 3.41 | 3.82% |