焦点科技(002315)股票行情
焦点科技(002315)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 40.03 | 41.23 | 0.86 | 2.13% | 39.91 | 41.30 | 54095 | 22220.51 | 2.68% |
| 2025-06-13 | 41.94 | 40.37 | -1.65 | -3.93% | 39.80 | 42.14 | 77049 | 31330.08 | 3.81% |
| 2025-06-12 | 41.71 | 42.02 | 0.32 | 0.77% | 41.30 | 42.85 | 55521 | 23420.69 | 2.75% |
| 2025-06-11 | 41.78 | 41.70 | -0.33 | -0.79% | 41.45 | 42.37 | 47978 | 20084.26 | 2.37% |
| 2025-06-10 | 42.39 | 42.03 | -0.41 | -0.97% | 41.30 | 42.45 | 49348 | 20677.52 | 2.44% |
| 2025-06-09 | 41.36 | 42.44 | 1.12 | 2.71% | 41.36 | 42.96 | 73984 | 31349.90 | 3.66% |
| 2025-06-06 | 42.24 | 41.32 | -0.87 | -2.06% | 41.17 | 42.25 | 47187 | 19556.79 | 2.33% |
| 2025-06-05 | 41.51 | 42.19 | 0.60 | 1.44% | 41.28 | 42.34 | 50064 | 21009.10 | 2.48% |
| 2025-06-04 | 41.17 | 41.59 | 0.39 | 0.95% | 40.90 | 41.93 | 31322 | 12981.52 | 1.55% |
| 2025-06-03 | 40.52 | 41.20 | 0.41 | 1.01% | 40.51 | 41.95 | 40042 | 16545.14 | 1.98% |
| 2025-05-30 | 41.51 | 40.79 | -1.04 | -2.49% | 40.68 | 41.61 | 37477 | 15355.65 | 1.85% |
| 2025-05-29 | 40.27 | 41.83 | 1.63 | 4.05% | 40.15 | 42.18 | 70634 | 29316.36 | 3.49% |
| 2025-05-28 | 40.66 | 40.20 | -0.53 | -1.30% | 40.01 | 40.84 | 33795 | 13587.29 | 1.67% |
| 2025-05-27 | 41.00 | 40.73 | -0.43 | -1.04% | 40.37 | 41.00 | 33986 | 13813.08 | 1.68% |
| 2025-05-26 | 41.02 | 41.16 | -0.09 | -0.22% | 40.68 | 41.58 | 46054 | 18901.45 | 2.28% |
| 2025-05-23 | 42.04 | 41.25 | -1.03 | -2.44% | 41.19 | 42.99 | 68966 | 28844.63 | 3.41% |
| 2025-05-22 | 41.13 | 42.28 | 0.95 | 2.30% | 40.96 | 43.45 | 127771 | 54574.61 | 6.32% |
| 2025-05-21 | 41.14 | 41.33 | -0.14 | -0.34% | 40.86 | 41.64 | 42146 | 17375.93 | 2.09% |
| 2025-05-20 | 40.82 | 41.47 | 0.54 | 1.32% | 40.39 | 42.72 | 62831 | 26102.40 | 3.11% |
| 2025-05-19 | 41.51 | 40.93 | -0.57 | -1.37% | 40.33 | 41.57 | 45313 | 18468.45 | 2.24% |
| 2025-05-16 | 41.23 | 41.50 | -0.19 | -0.46% | 41.23 | 41.89 | 47655 | 19787.51 | 2.36% |
| 2025-05-15 | 43.71 | 41.69 | -1.99 | -4.56% | 41.61 | 44.26 | 97424 | 41505.84 | 4.82% |
| 2025-05-14 | 42.72 | 43.68 | 0.77 | 1.79% | 42.38 | 44.00 | 97653 | 42235.77 | 4.83% |
| 2025-05-13 | 44.11 | 42.91 | 0.12 | 0.28% | 42.84 | 44.44 | 84586 | 36762.30 | 4.19% |
| 2025-05-12 | 42.87 | 42.79 | 0.97 | 2.32% | 42.50 | 43.17 | 67540 | 28896.35 | 3.34% |
| 2025-05-09 | 43.13 | 41.82 | -1.35 | -3.13% | 41.71 | 43.15 | 66210 | 27910.66 | 3.28% |
| 2025-05-08 | 43.13 | 43.17 | 0.07 | 0.16% | 42.90 | 43.98 | 82055 | 35585.77 | 4.06% |
| 2025-05-07 | 43.55 | 43.10 | -0.22 | -0.51% | 42.55 | 43.95 | 108576 | 46875.59 | 5.37% |
| 2025-05-06 | 41.88 | 43.32 | 1.02 | 2.41% | 41.71 | 44.20 | 241619 | 104232.23 | 11.96% |
| 2025-04-30 | 41.03 | 42.30 | 3.47 | 8.94% | 40.95 | 42.71 | 233942 | 98931.73 | 11.58% |
| 2025-04-29 | 38.06 | 38.83 | 0.28 | 0.73% | 37.88 | 39.08 | 59565 | 23059.50 | 2.95% |
| 2025-04-28 | 39.25 | 38.55 | -0.35 | -0.90% | 38.35 | 39.63 | 73167 | 28501.70 | 3.62% |
| 2025-04-25 | 39.20 | 38.90 | 0.06 | 0.15% | 38.78 | 39.68 | 65949 | 25794.21 | 3.26% |
| 2025-04-24 | 39.56 | 38.84 | -0.87 | -2.19% | 38.63 | 39.91 | 68562 | 26756.53 | 3.39% |
| 2025-04-23 | 39.91 | 39.71 | -0.17 | -0.43% | 38.93 | 40.80 | 145862 | 57883.34 | 7.22% |
| 2025-04-22 | 40.50 | 39.88 | -0.11 | -0.28% | 39.61 | 41.28 | 196498 | 79522.28 | 9.72% |
| 2025-04-21 | 37.45 | 39.99 | 2.81 | 7.56% | 37.23 | 40.60 | 176776 | 69923.84 | 8.75% |
| 2025-04-18 | 37.72 | 37.18 | -0.63 | -1.67% | 36.77 | 37.79 | 73374 | 27282.31 | 3.63% |
| 2025-04-17 | 36.53 | 37.81 | 0.27 | 0.72% | 36.53 | 38.64 | 113427 | 42795.43 | 5.61% |
| 2025-04-16 | 39.21 | 37.54 | -1.28 | -3.30% | 37.05 | 40.30 | 145471 | 55800.31 | 7.20% |
| 2025-04-15 | 37.37 | 38.82 | 0.99 | 2.62% | 36.30 | 40.30 | 183324 | 69838.34 | 9.07% |
| 2025-04-14 | 36.93 | 37.83 | 1.52 | 4.19% | 36.60 | 38.20 | 106201 | 39855.39 | 5.25% |
| 2025-04-11 | 35.09 | 36.31 | 0.82 | 2.31% | 34.88 | 36.83 | 102648 | 37061.56 | 5.08% |
| 2025-04-10 | 35.16 | 36.04 | 1.86 | 5.44% | 34.47 | 36.40 | 144640 | 51553.57 | 7.16% |
| 2025-04-09 | 33.00 | 34.18 | 0.34 | 1.00% | 30.46 | 34.48 | 184130 | 58995.90 | 9.11% |
| 2025-04-08 | 34.60 | 33.84 | -3.76 | -10.00% | 33.84 | 36.72 | 105424 | 36274.66 | 5.22% |
| 2025-04-07 | 37.65 | 37.60 | -4.18 | -10.00% | 37.60 | 38.78 | 37427 | 14114.71 | 1.85% |
| 2025-04-03 | 43.90 | 41.78 | -2.81 | -6.30% | 41.60 | 44.58 | 107898 | 46195.21 | 5.34% |
| 2025-04-02 | 42.95 | 44.59 | 1.38 | 3.19% | 42.95 | 44.89 | 116556 | 51779.23 | 5.77% |
| 2025-04-01 | 43.03 | 43.21 | 0.17 | 0.39% | 42.57 | 43.49 | 58725 | 25333.15 | 2.91% |
| 2025-03-31 | 42.00 | 43.04 | 0.74 | 1.75% | 41.39 | 43.19 | 70409 | 29972.29 | 3.48% |
| 2025-03-28 | 42.51 | 42.30 | -0.11 | -0.26% | 42.25 | 43.41 | 38055 | 16226.30 | 1.88% |
| 2025-03-27 | 42.42 | 42.41 | -0.24 | -0.56% | 41.90 | 42.84 | 42872 | 18175.40 | 2.12% |
| 2025-03-26 | 42.80 | 42.65 | -0.46 | -1.07% | 42.61 | 43.31 | 42983 | 18422.95 | 2.13% |
| 2025-03-25 | 44.29 | 43.11 | -1.11 | -2.51% | 42.73 | 44.40 | 69916 | 30391.95 | 3.46% |
| 2025-03-24 | 42.95 | 44.22 | 0.84 | 1.94% | 42.51 | 44.22 | 101216 | 44157.41 | 5.01% |
| 2025-03-21 | 43.00 | 43.38 | 0.13 | 0.30% | 42.02 | 43.68 | 87718 | 37569.78 | 4.34% |
| 2025-03-20 | 43.61 | 43.25 | -0.35 | -0.80% | 43.16 | 43.99 | 62487 | 27200.68 | 3.09% |
| 2025-03-19 | 44.01 | 43.60 | -0.66 | -1.49% | 43.35 | 44.15 | 71123 | 31099.98 | 3.52% |
| 2025-03-18 | 44.20 | 44.26 | 0.22 | 0.50% | 44.14 | 45.20 | 82594 | 36746.00 | 4.09% |
| 2025-03-17 | 45.01 | 44.04 | -0.93 | -2.07% | 43.80 | 45.19 | 116070 | 51237.04 | 5.74% |
| 2025-03-14 | 44.40 | 44.97 | 0.42 | 0.94% | 44.05 | 45.37 | 91952 | 41169.19 | 4.55% |
| 2025-03-13 | 45.40 | 44.55 | -0.65 | -1.44% | 44.05 | 46.39 | 108712 | 48779.18 | 5.38% |
| 2025-03-12 | 44.83 | 45.20 | 0.80 | 1.80% | 44.81 | 46.09 | 164901 | 75178.67 | 8.16% |
| 2025-03-11 | 44.15 | 44.40 | -0.74 | -1.64% | 44.03 | 45.12 | 115173 | 51186.66 | 5.70% |
| 2025-03-10 | 47.05 | 45.14 | -2.70 | -5.64% | 44.80 | 47.97 | 252241 | 115482.95 | 12.48% |
| 2025-03-07 | 50.00 | 47.84 | -1.18 | -2.41% | 47.29 | 53.92 | 480917 | 243443.09 | 23.80% |
| 2025-03-06 | 47.00 | 49.02 | 4.46 | 10.01% | 47.00 | 49.02 | 255370 | 124035.27 | 12.64% |
| 2025-03-05 | 44.90 | 44.56 | -0.52 | -1.15% | 44.01 | 45.25 | 109986 | 48990.15 | 5.44% |
| 2025-03-04 | 43.31 | 45.08 | 0.88 | 1.99% | 43.31 | 45.55 | 226820 | 101984.93 | 11.22% |
| 2025-03-03 | 41.21 | 44.20 | 3.20 | 7.80% | 40.34 | 45.10 | 229709 | 101075.38 | 11.37% |
| 2025-02-28 | 43.90 | 41.00 | -3.32 | -7.49% | 40.45 | 43.97 | 153215 | 64610.84 | 7.58% |
| 2025-02-27 | 45.26 | 44.32 | -1.26 | -2.76% | 43.46 | 46.11 | 139934 | 62486.36 | 6.92% |
| 2025-02-26 | 44.95 | 45.58 | 1.20 | 2.70% | 44.74 | 46.49 | 173226 | 78809.18 | 8.57% |
| 2025-02-25 | 45.28 | 44.38 | -1.44 | -3.14% | 44.00 | 45.28 | 124436 | 55498.27 | 6.16% |
| 2025-02-24 | 45.50 | 45.82 | -0.17 | -0.37% | 45.00 | 46.30 | 114078 | 52135.04 | 5.64% |
| 2025-02-21 | 45.80 | 45.99 | 0.23 | 0.50% | 44.38 | 46.30 | 219631 | 99376.12 | 10.87% |
| 2025-02-20 | 45.68 | 45.76 | -0.17 | -0.37% | 44.77 | 46.15 | 100055 | 45545.77 | 4.95% |
| 2025-02-19 | 44.67 | 45.93 | 1.36 | 3.05% | 44.31 | 46.38 | 109204 | 49752.97 | 5.40% |
| 2025-02-18 | 46.81 | 44.57 | -2.53 | -5.37% | 44.32 | 47.21 | 151266 | 68800.42 | 7.48% |
深证大盘股票行情在线 K线走势图
