焦点科技

002315
🏛️ 中国 →
46.28
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 16.61 17.10 16.49 16.98 7.5M
2021-12-30 16.20 16.71 16.18 16.56 6.2M
2021-12-29 16.45 16.46 16.10 16.30 3.2M
2021-12-28 16.11 16.57 16.05 16.31 4.4M
2021-12-27 16.00 16.31 15.88 16.12 3.0M
2021-12-24 16.33 16.51 15.90 16.00 3.6M
2021-12-23 16.63 16.65 16.15 16.25 3.7M
2021-12-22 16.40 16.74 16.36 16.63 3.9M
2021-12-21 16.00 16.46 16.00 16.41 3.5M
2021-12-20 16.32 16.37 15.97 16.01 3.1M
2021-12-17 16.47 16.50 16.21 16.27 2.7M
2021-12-16 16.47 16.61 16.35 16.50 3.0M
2021-12-15 16.44 16.78 16.35 16.51 4.6M
2021-12-14 16.40 16.55 16.21 16.44 4.1M
2021-12-13 15.66 16.46 15.66 16.41 8.3M
2021-12-10 15.80 15.99 15.59 15.62 4.6M
2021-12-09 15.80 16.11 15.70 15.91 3.4M
2021-12-08 16.01 16.01 15.75 15.84 3.3M
2021-12-07 16.23 16.23 15.84 15.89 3.1M
2021-12-06 16.30 16.42 16.06 16.07 2.9M
2021-12-03 16.16 16.50 16.14 16.34 2.8M
2021-12-02 16.62 16.70 16.16 16.17 3.9M
2021-12-01 16.42 16.79 16.34 16.65 4.6M
2021-11-30 15.98 16.88 15.96 16.48 6.7M
2021-11-29 15.88 15.98 15.73 15.80 3.5M
2021-11-26 16.47 16.53 15.98 16.07 4.7M
2021-11-25 16.59 17.35 16.37 16.43 6.9M
2021-11-24 16.32 16.47 16.13 16.44 3.0M
2021-11-23 16.27 16.40 16.16 16.32 2.5M
2021-11-22 16.10 16.42 16.09 16.33 2.8M
2021-11-19 15.94 16.23 15.94 16.14 2.2M
2021-11-18 16.30 16.43 16.00 16.02 2.9M
2021-11-17 16.12 16.49 16.12 16.35 2.9M
2021-11-16 16.36 16.50 16.14 16.27 3.2M
2021-11-15 16.20 16.45 16.15 16.29 3.1M
2021-11-12 16.09 16.32 15.86 16.11 3.9M
2021-11-11 15.60 16.43 15.52 16.23 5.9M
2021-11-10 15.64 15.77 15.55 15.70 2.8M
2021-11-09 15.56 15.66 15.44 15.60 2.9M
2021-11-08 15.68 15.84 15.45 15.56 2.6M
2021-11-05 15.29 15.83 15.19 15.63 4.8M
2021-11-04 15.13 15.30 15.02 15.29 2.5M
2021-11-03 14.97 15.14 14.91 15.13 2.2M
2021-11-02 15.24 15.44 14.85 14.97 3.5M
2021-11-01 15.10 15.34 14.82 15.27 3.8M
2021-10-29 14.65 15.24 14.55 15.21 3.3M
2021-10-28 14.88 15.11 14.58 14.65 3.3M
2021-10-27 15.79 15.79 14.88 15.00 5.3M
2021-10-26 15.81 15.86 15.50 15.66 2.8M
2021-10-25 16.15 16.15 15.56 15.78 5.0M
2021-10-22 16.45 16.55 16.15 16.20 3.9M
2021-10-21 16.69 16.73 16.30 16.38 3.4M
2021-10-20 16.69 16.73 16.45 16.70 2.6M
2021-10-19 16.60 16.72 16.44 16.63 3.0M
2021-10-18 16.81 16.93 16.50 16.60 3.2M
2021-10-15 17.22 17.37 16.75 16.81 3.4M
2021-10-14 17.18 17.30 17.12 17.16 1.8M
2021-10-13 17.13 17.35 17.00 17.18 2.3M
2021-10-12 17.37 17.58 17.02 17.23 3.1M
2021-10-11 17.22 17.64 17.06 17.46 4.6M
2021-10-08 16.70 17.40 16.66 17.22 4.0M
2021-09-30 16.35 16.68 16.24 16.56 2.7M
2021-09-29 16.76 16.78 16.20 16.27 4.0M
2021-09-28 16.60 16.94 16.44 16.88 2.9M
2021-09-27 16.95 17.47 16.61 16.70 5.8M
2021-09-24 17.19 17.29 16.88 16.93 2.8M
2021-09-23 17.05 17.26 17.01 17.12 3.5M
2021-09-22 16.99 17.27 16.88 17.00 3.2M
2021-09-17 17.70 17.87 17.09 17.20 4.4M
2021-09-16 17.99 18.29 17.62 17.62 4.4M
2021-09-15 17.76 18.11 17.75 18.01 3.1M
2021-09-14 18.26 18.44 17.90 17.90 4.2M
2021-09-13 17.65 18.46 17.65 18.28 5.1M
2021-09-10 18.11 18.28 17.78 17.96 4.8M
2021-09-09 18.46 18.47 18.15 18.17 4.0M
2021-09-08 17.96 18.78 17.90 18.44 8.0M
2021-09-07 17.90 18.15 17.84 17.98 4.0M
2021-09-06 18.10 18.20 17.76 18.05 4.7M
2021-09-03 17.71 18.26 17.63 18.04 8.1M
2021-09-02 17.92 17.94 17.50 17.56 4.7M
2021-09-01 17.48 17.99 17.46 17.84 5.9M
2021-08-31 17.76 17.86 17.25 17.62 5.0M
2021-08-30 17.24 17.75 17.00 17.69 6.5M
2021-08-27 16.72 17.18 16.60 17.15 3.7M
2021-08-26 16.84 17.09 16.71 16.80 2.6M
2021-08-25 16.91 17.30 16.89 16.99 3.0M
2021-08-24 16.92 17.05 16.73 16.88 2.5M
2021-08-23 16.55 16.90 16.49 16.90 3.7M
2021-08-20 16.70 16.75 16.35 16.55 5.0M
2021-08-19 17.00 17.23 16.80 16.84 5.2M
2021-08-18 17.36 17.74 16.96 17.14 6.6M
2021-08-17 18.20 18.35 17.45 17.50 6.6M
2021-08-16 18.01 18.37 17.68 17.90 6.2M
2021-08-13 18.02 18.07 17.73 17.99 4.8M
2021-08-12 17.46 18.16 17.41 18.05 6.7M
2021-08-11 17.40 17.78 17.40 17.55 4.3M
2021-08-10 17.14 17.98 17.14 17.52 6.2M
2021-08-09 17.09 17.35 16.90 17.14 3.4M
2021-08-06 17.00 17.05 16.77 17.01 2.1M
2021-08-05 17.34 17.34 16.58 16.81 3.3M
2021-08-04 17.36 17.40 17.15 17.35 2.6M
2021-08-03 17.03 17.69 17.03 17.37 3.4M
2021-08-02 16.61 17.25 16.48 17.18 2.5M
2021-07-30 16.54 16.84 16.29 16.80 2.2M
2021-07-29 16.66 16.78 16.57 16.57 1.9M
2021-07-28 16.82 16.96 16.21 16.44 2.9M
2021-07-27 17.06 17.35 16.86 16.93 2.8M
2021-07-26 17.50 17.58 16.86 17.06 3.6M
2021-07-23 18.01 18.10 17.65 17.67 3.2M
2021-07-22 17.79 18.16 17.48 18.10 4.7M
2021-07-21 17.58 17.83 17.57 17.70 2.6M
2021-07-20 16.74 17.84 16.74 17.68 2.9M
2021-07-19 17.46 17.52 17.31 17.40 2.1M
2021-07-16 17.52 17.73 17.37 17.50 3.4M
2021-07-15 18.00 18.00 17.45 17.61 4.2M
2021-07-14 17.80 18.20 17.65 18.10 4.7M
2021-07-13 18.02 18.28 17.69 17.90 5.3M
2021-07-12 17.99 18.34 17.79 18.00 5.8M
2021-07-09 17.59 17.66 17.34 17.51 2.6M
2021-07-08 17.67 17.95 17.48 17.80 3.1M
2021-07-07 17.34 17.78 17.32 17.67 2.4M
2021-07-06 17.48 17.58 17.10 17.58 3.2M
2021-07-05 17.30 17.50 17.12 17.46 2.9M
2021-07-02 17.85 17.87 17.26 17.27 4.3M
2021-07-01 18.10 18.25 17.77 17.84 4.1M
2021-06-30 18.18 18.39 18.01 18.10 3.7M
2021-06-29 18.65 18.68 18.20 18.22 3.3M
2021-06-28 18.25 18.69 18.10 18.57 4.1M
2021-06-25 18.35 18.38 18.15 18.30 3.1M
2021-06-24 18.58 18.74 18.32 18.42 3.5M
2021-06-23 18.35 18.55 18.22 18.40 2.9M
2021-06-22 18.30 18.83 18.30 18.38 4.3M
2021-06-21 18.01 18.49 18.01 18.39 3.4M
2021-06-18 18.65 18.77 18.05 18.21 5.0M
2021-06-17 18.48 18.72 18.43 18.62 2.9M
2021-06-16 18.85 18.98 18.46 18.55 2.9M
2021-06-15 19.16 19.45 18.75 18.88 4.1M
2021-06-11 19.77 20.00 19.13 19.13 6.6M
2021-06-10 19.15 20.51 19.12 20.08 9.1M
2021-06-09 19.60 19.65 19.14 19.25 4.6M
2021-06-08 19.44 19.61 19.24 19.61 3.3M
2021-06-07 19.79 19.85 19.34 19.42 3.9M
2021-06-04 19.42 19.87 19.05 19.74 6.4M
2021-06-03 19.00 19.70 18.93 19.46 6.6M
2021-06-02 19.95 19.95 18.90 19.10 9.8M
2021-06-01 19.73 20.13 19.63 19.95 9.2M
2021-05-31 19.97 20.17 19.51 19.90 9.1M
2021-05-28 21.20 21.33 19.83 19.97 18.8M
2021-05-27 19.40 21.18 19.37 21.18 8.4M
2021-05-26 18.85 19.40 18.85 19.25 6.6M
2021-05-25 18.65 18.88 18.45 18.80 2.9M
2021-05-24 18.50 18.80 18.37 18.67 3.0M
2021-05-21 19.11 19.16 18.44 18.53 3.7M
2021-05-20 18.74 19.32 18.62 19.04 4.0M
2021-05-19 18.88 19.13 18.71 18.74 2.4M
2021-05-18 19.09 19.35 18.68 18.97 3.6M
2021-05-17 19.53 19.53 18.80 19.12 6.9M
2021-05-14 19.55 19.79 19.35 19.53 2.7M
2021-05-13 19.51 20.16 19.37 19.58 4.0M
2021-05-12 19.26 19.92 19.26 19.54 3.0M
2021-05-11 19.46 19.63 18.95 19.56 3.5M
2021-05-10 19.74 20.10 19.31 19.46 4.5M
2021-05-07 20.30 20.37 19.90 19.90 3.2M
2021-05-06 20.99 20.99 20.20 20.30 4.1M
2021-04-30 20.72 20.80 20.10 20.60 5.9M
2021-04-29 20.71 20.71 19.74 20.25 7.4M
2021-04-28 20.69 20.84 20.32 20.56 3.2M
2021-04-27 20.87 21.04 20.40 20.52 3.4M
2021-04-26 20.91 21.35 20.57 20.86 4.6M
2021-04-23 21.00 21.18 20.49 21.06 4.7M
2021-04-22 21.53 21.70 20.95 21.44 3.9M
2021-04-21 21.30 21.79 21.16 21.40 4.5M
2021-04-20 21.61 21.84 21.24 21.31 4.1M
2021-04-19 21.21 22.11 20.88 21.70 6.6M
2021-04-16 21.20 21.75 20.95 21.17 4.8M
2021-04-15 21.00 21.25 20.60 21.13 3.6M
2021-04-14 20.73 21.34 20.66 21.15 3.7M
2021-04-13 21.40 22.10 20.75 20.86 8.9M
2021-04-12 22.42 23.28 21.66 21.90 9.5M
2021-04-09 22.50 22.88 21.92 22.22 6.0M
2021-04-08 22.57 22.81 21.78 22.28 6.8M
2021-04-07 22.83 22.95 22.03 22.46 7.1M
2021-04-06 22.53 23.08 22.33 22.62 6.6M
2021-04-02 23.10 23.37 21.91 22.31 10.0M
2021-04-01 24.05 24.30 22.70 22.88 11.1M
2021-03-31 23.70 24.36 23.40 23.95 9.5M
2021-03-30 23.24 24.07 23.14 23.46 9.9M
2021-03-29 23.52 24.01 23.00 23.43 12.2M
2021-03-26 21.90 24.11 21.88 23.40 20.7M
2021-03-25 22.70 24.50 22.16 22.35 25.0M
2021-03-24 20.60 22.70 20.45 22.70 21.3M
2021-03-23 21.00 21.86 20.31 20.64 21.4M
2021-03-22 19.10 20.38 19.10 20.38 14.3M
2021-03-19 17.62 18.56 17.47 18.53 9.5M
2021-03-18 17.61 17.96 17.31 17.85 5.8M
2021-03-17 17.67 17.80 17.08 17.58 4.2M
2021-03-16 17.50 17.76 17.20 17.76 4.6M
2021-03-15 17.26 17.67 16.75 17.55 6.1M
2021-03-12 17.94 18.22 17.20 17.33 7.8M
2021-03-11 17.59 18.10 17.10 18.08 9.2M
2021-03-10 19.85 19.95 17.85 17.85 15.3M
2021-03-09 20.65 21.66 19.72 19.83 17.2M
2021-03-08 19.75 21.87 19.69 20.61 15.7M
2021-03-05 19.01 20.13 18.85 19.95 10.7M
2021-03-04 19.30 19.54 18.85 19.13 5.9M
2021-03-03 19.20 19.58 18.88 19.53 8.6M
2021-03-02 18.48 19.50 18.30 19.39 12.4M
2021-03-01 18.40 18.71 18.22 18.44 5.4M
2021-02-26 17.93 18.44 17.77 18.13 4.9M
2021-02-25 18.62 18.87 18.04 18.18 6.0M
2021-02-24 18.43 19.33 18.30 18.64 8.9M
2021-02-23 19.01 19.02 18.30 18.38 7.8M
2021-02-22 19.70 19.81 19.00 19.15 9.7M
2021-02-19 19.30 20.05 19.22 19.83 10.7M
2021-02-18 18.76 20.15 18.58 19.66 13.4M
2021-02-10 19.00 19.05 18.13 18.39 8.6M
2021-02-09 18.04 19.10 18.03 18.82 11.7M
2021-02-08 17.43 18.50 17.08 18.31 10.8M
2021-02-05 17.60 18.34 17.34 17.70 10.1M
2021-02-04 17.55 17.68 17.13 17.54 6.7M
2021-02-03 16.75 18.57 16.66 17.81 12.4M
2021-02-02 17.41 17.52 16.83 16.88 5.8M
2021-02-01 17.52 17.75 17.00 17.41 6.6M
2021-01-29 17.84 17.96 16.91 17.50 13.3M
2021-01-28 15.88 17.78 15.85 17.78 9.8M
2021-01-27 16.01 16.42 15.80 16.16 5.2M
2021-01-26 17.40 17.50 16.05 16.08 6.9M
2021-01-25 17.29 17.48 16.89 17.00 4.1M
2021-01-22 17.90 17.95 17.27 17.36 5.0M
2021-01-21 17.49 18.30 17.26 18.00 9.1M
2021-01-20 17.21 18.35 17.00 17.55 8.1M
2021-01-19 17.54 17.81 17.05 17.21 6.2M
2021-01-18 17.59 17.95 16.70 17.62 11.9M
2021-01-15 15.60 17.27 15.60 17.27 8.4M
2021-01-14 16.08 16.38 15.53 15.70 3.6M
2021-01-13 15.60 16.49 15.46 16.10 5.8M
2021-01-12 14.90 15.98 14.82 15.58 6.1M
2021-01-11 15.87 15.90 14.63 14.91 7.0M
2021-01-08 16.20 16.26 15.60 15.89 5.7M
2021-01-07 16.11 16.25 15.75 16.12 3.7M
2021-01-06 16.51 16.55 16.09 16.11 3.4M
2021-01-05 16.50 16.68 16.35 16.54 2.9M
2021-01-04 16.63 16.66 16.30 16.46 3.0M