焦点科技 (002315) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-22	29.68	29.16	-0.49	-1.65%	28.99	29.92	82493	24142	3.14%
2026-05-21	30.73	29.65	-0.93	-3.04%	29.55	30.94	94536	28551	3.60%
2026-05-20	31.38	30.58	-0.94	-2.98%	30.40	31.61	76390	23518	2.91%
2026-05-19	30.88	31.52	0.64	2.07%	30.72	31.52	75280	23559	2.86%
2026-05-18	30.61	30.88	0.02	0.06%	30.27	31.18	56090	17223	2.13%
2026-05-15	30.65	30.86	0.32	1.05%	30.58	31.55	79662	24739	3.03%
2026-05-14	31.90	30.54	-1.21	-3.81%	30.52	32.10	89594	27775	3.41%
2026-05-13	31.48	31.75	0.29	0.92%	31.26	31.88	65638	20796	2.50%
2026-05-12	32.30	31.46	-0.90	-2.78%	31.38	32.36	91627	29029	3.49%
2026-05-11	32.84	32.36	-0.48	-1.46%	32.20	32.94	107858	34982	4.10%
2026-05-08	32.67	32.84	0.49	1.51%	32.45	33.72	164387	54291	6.25%
2026-05-07	31.59	32.35	0.82	2.60%	31.36	32.44	94513	30176	3.59%
2026-05-06	30.57	31.53	1.09	3.58%	30.57	31.97	108720	34120	4.14%
2026-04-30	30.47	30.44	0.02	0.07%	30.22	30.63	72010	21882	2.74%
2026-04-29	29.82	30.42	0.41	1.37%	29.80	30.69	64855	19727	2.47%
2026-04-28	30.92	30.01	-0.87	-2.82%	29.83	31.27	91576	27716	3.48%
2026-04-27	31.45	30.88	-0.47	-1.50%	30.71	31.45	79368	24612	3.02%
2026-04-24	31.54	31.35	-0.65	-2.03%	31.06	32.31	104575	33069	3.98%
2026-04-23	33.62	32.00	-1.62	-4.82%	31.95	33.73	140071	45469	5.33%
2026-04-22	43.48	44.40	0.85	1.95%	43.04	44.42	93923	40993	4.64%
2026-04-21	43.80	43.55	-0.46	-1.05%	43.31	44.28	92514	40395	4.57%
2026-04-20	42.38	44.01	1.68	3.97%	42.05	44.02	115001	49896	5.69%
2026-04-17	42.09	42.33	0.24	0.57%	41.64	42.40	77558	32595	3.83%
2026-04-16	41.47	42.09	1.13	2.76%	41.30	42.38	95143	39923	4.70%
2026-04-15	41.49	40.96	-0.25	-0.61%	40.90	41.55	55847	22987	2.76%
2026-04-14	41.49	41.21	0.48	1.18%	40.82	41.65	62202	25568	3.08%
2026-04-13	40.83	40.73	-0.32	-0.78%	40.36	41.03	59110	24054	2.92%
2026-04-10	40.30	41.05	0.95	2.37%	40.30	41.18	78027	31918	3.86%
2026-04-09	40.55	40.10	-1.20	-2.91%	39.87	40.65	81072	32543	4.01%
2026-04-08	39.43	41.30	2.57	6.64%	39.43	41.30	117192	47388	5.79%
2026-04-07	38.51	38.73	0.47	1.23%	38.31	39.18	50436	19528	2.49%
2026-04-03	38.90	38.26	-0.46	-1.19%	38.12	39.00	39973	15379	1.98%
2026-04-02	39.90	38.72	-1.36	-3.39%	38.56	39.90	74217	28938	3.67%
2026-04-01	40.48	40.08	0.18	0.45%	39.58	40.70	75921	30342	3.75%
2026-03-31	39.51	39.90	0.38	0.96%	39.40	40.97	73105	29436	3.61%
2026-03-30	38.68	39.52	0.40	1.02%	38.41	39.78	56268	22081	2.78%
2026-03-27	38.12	39.12	0.46	1.19%	38.11	39.37	50354	19616	2.49%
2026-03-26	39.40	38.66	-0.71	-1.80%	38.54	40.13	68597	26900	3.39%
2026-03-25	39.11	39.37	0.26	0.66%	39.11	39.78	67504	26619	3.34%
2026-03-24	39.18	39.11	0.55	1.43%	38.47	39.30	52824	20526	2.61%
2026-03-23	40.43	38.56	-1.95	-4.81%	38.10	40.95	90914	35872	4.50%
2026-03-20	41.16	40.51	0.13	0.32%	40.50	41.91	113964	47079	5.64%
2026-03-19	41.31	40.38	-1.38	-3.30%	40.14	41.31	62116	25208	3.07%
2026-03-18	41.68	41.76	0.15	0.36%	41.53	42.02	60039	25035	2.97%
2026-03-17	41.87	41.61	-0.11	-0.26%	41.58	42.45	48378	20301	2.39%
2026-03-16	41.68	41.72	-0.14	-0.33%	41.26	42.03	60257	25066	2.98%
2026-03-13	42.91	41.86	-1.04	-2.42%	41.65	43.08	72195	30387	3.57%
2026-03-12	43.41	42.90	-0.64	-1.47%	42.78	43.66	46496	20035	2.30%
2026-03-11	43.81	43.54	-0.28	-0.64%	43.29	43.97	44602	19452	2.20%
2026-03-10	44.08	43.82	0.18	0.41%	43.64	44.74	69231	30423	3.42%
2026-03-09	43.17	43.64	0.11	0.25%	42.46	43.95	55938	24122	2.76%
2026-03-06	42.99	43.53	0.33	0.76%	42.91	43.80	44317	19291	2.19%
2026-03-05	43.10	43.20	0.91	2.15%	42.82	43.58	51488	22196	2.54%
2026-03-04	42.53	42.29	-0.63	-1.47%	41.93	43.20	69715	29656	3.45%
2026-03-03	44.73	42.92	-1.77	-3.96%	42.73	44.95	78249	34101	3.87%
2026-03-02	45.00	44.69	-1.23	-2.68%	44.12	45.45	84865	38014	4.19%
2026-02-27	45.27	45.92	0.65	1.44%	45.00	46.42	76554	35074	3.78%
2026-02-26	45.05	45.27	0.22	0.49%	44.82	45.48	60728	27426	3.00%
2026-02-25	44.92	45.05	0.21	0.47%	44.80	45.36	64910	29297	3.21%
2026-02-24	48.18	44.84	-2.90	-6.07%	44.75	48.21	159878	72458	7.90%