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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 32.51 | 33.66 | 32.26 | 33.62 | +2.94% | 2.55 | 2.89% |
| 2025-10-22 | 32.82 | 33.04 | 32.48 | 32.66 | -0.62% | 1.63 | 1.87% |
| 2025-10-21 | 33.29 | 33.39 | 32.58 | 32.86 | -1.05% | 2.61 | 2.97% |
| 2025-10-20 | 33.11 | 33.52 | 33.04 | 33.21 | +0.92% | 1.68 | 1.89% |
| 2025-10-17 | 34.30 | 34.45 | 32.85 | 32.91 | -4.02% | 2.35 | 2.63% |
| 2025-10-16 | 34.82 | 35.04 | 34.08 | 34.29 | -1.54% | 1.81 | 1.96% |
| 2025-10-15 | 34.63 | 34.91 | 34.18 | 34.82 | +0.57% | 1.63 | 1.76% |
| 2025-10-14 | 35.44 | 35.85 | 34.45 | 34.63 | -1.76% | 2.70 | 2.89% |
| 2025-10-13 | 34.83 | 35.69 | 34.45 | 35.25 | -3.20% | 3.10 | 3.31% |
| 2025-10-10 | 37.18 | 37.18 | 36.29 | 36.41 | -3.41% | 4.80 | 4.92% |
| 2025-10-09 | 36.76 | 37.81 | 35.48 | 37.70 | +2.98% | 8.55 | 8.67% |
| 2025-09-30 | 36.57 | 37.60 | 36.30 | 36.61 | +2.70% | 4.72 | 4.79% |
| 2025-09-29 | 35.06 | 35.91 | 34.51 | 35.65 | +1.73% | 2.96 | 3.14% |
| 2025-09-26 | 36.42 | 36.48 | 34.99 | 35.04 | -4.50% | 3.86 | 4.07% |
| 2025-09-25 | 35.38 | 37.84 | 35.15 | 36.69 | +3.90% | 8.20 | 8.19% |
| 2025-09-24 | 34.17 | 35.48 | 34.03 | 35.32 | +2.88% | 3.16 | 3.35% |
| 2025-09-23 | 35.14 | 35.14 | 33.67 | 34.33 | -2.59% | 2.64 | 2.86% |
| 2025-09-22 | 35.15 | 35.89 | 34.83 | 35.24 | +0.04% | 2.67 | 2.80% |
| 2025-09-19 | 35.08 | 35.60 | 34.94 | 35.23 | +1.01% | 2.33 | 2.44% |
| 2025-09-18 | 35.89 | 36.18 | 34.56 | 34.88 | -2.94% | 3.75 | 3.91% |