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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.93 | 34.04 | 32.90 | 32.94 | -2.09% | 1.74 | 1.96% |
| 2025-11-19 | 34.21 | 34.40 | 33.47 | 33.64 | -1.66% | 2.76 | 3.05% |
| 2025-11-18 | 32.70 | 34.57 | 32.48 | 34.21 | +4.58% | 5.28 | 5.84% |
| 2025-11-17 | 32.43 | 32.79 | 32.18 | 32.71 | +0.77% | 1.57 | 1.80% |
| 2025-11-14 | 33.05 | 33.05 | 32.45 | 32.46 | -2.79% | 2.27 | 2.59% |
| 2025-11-13 | 33.09 | 33.39 | 32.70 | 33.39 | +1.12% | 2.45 | 2.78% |
| 2025-11-12 | 33.37 | 33.49 | 32.80 | 33.02 | -1.04% | 1.56 | 1.76% |
| 2025-11-11 | 34.20 | 34.38 | 33.32 | 33.37 | -1.91% | 2.09 | 2.32% |
| 2025-11-10 | 34.01 | 34.47 | 33.83 | 34.02 | +0.11% | 2.00 | 2.20% |
| 2025-11-07 | 35.14 | 35.27 | 33.88 | 33.98 | -3.79% | 3.29 | 3.59% |
| 2025-11-06 | 35.80 | 35.86 | 34.96 | 35.32 | -1.52% | 2.88 | 3.05% |
| 2025-11-05 | 35.99 | 36.35 | 35.21 | 35.87 | -1.74% | 2.98 | 3.13% |
| 2025-11-04 | 36.36 | 36.73 | 35.63 | 36.50 | +0.02% | 4.56 | 4.71% |
| 2025-11-03 | 36.44 | 37.07 | 36.09 | 36.50 | +1.80% | 6.10 | 6.25% |
| 2025-10-31 | 33.48 | 36.33 | 33.48 | 35.85 | +7.83% | 8.46 | 8.94% |
| 2025-10-30 | 34.30 | 34.32 | 33.24 | 33.25 | -3.20% | 2.95 | 3.29% |
| 2025-10-29 | 33.95 | 34.37 | 33.57 | 34.35 | +0.73% | 2.10 | 2.31% |
| 2025-10-28 | 34.01 | 34.30 | 33.24 | 34.10 | -1.21% | 3.37 | 3.73% |
| 2025-10-27 | 34.82 | 34.96 | 34.10 | 34.51 | -0.59% | 2.64 | 2.86% |
| 2025-10-24 | 33.50 | 34.83 | 33.46 | 34.72 | +3.27% | 3.63 | 3.94% |