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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 35.20 | 36.03 | 35.09 | 35.93 | +1.22% | 2.83 | 2.94% |
| 2025-09-16 | 35.06 | 35.81 | 34.75 | 35.50 | +1.63% | 3.50 | 3.65% |
| 2025-09-15 | 34.78 | 35.27 | 33.55 | 34.93 | -2.77% | 5.17 | 5.52% |
| 2025-09-12 | 36.50 | 37.09 | 35.91 | 35.92 | -0.97% | 3.86 | 3.92% |
| 2025-09-11 | 35.90 | 36.50 | 35.53 | 36.28 | +1.08% | 3.66 | 3.75% |
| 2025-09-10 | 35.95 | 36.54 | 35.79 | 35.89 | -0.99% | 1.53 | 1.57% |
| 2025-09-09 | 36.87 | 37.22 | 35.84 | 36.25 | -1.78% | 2.60 | 2.64% |
| 2025-09-08 | 35.79 | 37.22 | 35.62 | 36.90 | +3.11% | 5.10 | 5.13% |
| 2025-09-05 | 35.32 | 36.07 | 34.88 | 35.79 | +1.72% | 2.84 | 2.94% |
| 2025-09-04 | 35.86 | 36.92 | 34.48 | 35.18 | -1.71% | 4.12 | 4.25% |
| 2025-09-03 | 37.14 | 37.52 | 35.66 | 35.80 | -4.15% | 3.44 | 3.49% |
| 2025-09-02 | 39.24 | 39.58 | 36.94 | 37.34 | -5.18% | 4.99 | 4.86% |
| 2025-09-01 | 39.27 | 40.76 | 38.53 | 39.39 | +3.11% | 6.37 | 5.98% |
| 2025-08-29 | 37.40 | 38.35 | 37.03 | 38.20 | +1.25% | 3.89 | 3.79% |
| 2025-08-28 | 38.03 | 38.50 | 36.36 | 37.73 | -2.83% | 7.49 | 7.40% |
| 2025-08-27 | 39.85 | 40.61 | 38.82 | 38.83 | -1.44% | 6.66 | 6.18% |
| 2025-08-26 | 39.13 | 39.72 | 38.75 | 39.39 | -0.27% | 4.45 | 4.21% |
| 2025-08-25 | 39.93 | 39.98 | 39.15 | 39.50 | -0.83% | 4.90 | 4.59% |
| 2025-08-22 | 39.33 | 39.87 | 38.65 | 39.83 | +0.13% | 7.20 | 6.79% |
| 2025-08-21 | 38.75 | 40.02 | 38.59 | 39.78 | +3.28% | 7.57 | 7.10% |