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
2022-12-30 16.49 18.01 16.33 18.01 21.1M
2022-12-29 16.88 17.29 16.31 16.37 19.9M
2022-12-28 17.62 18.18 16.94 17.12 21.0M
2022-12-27 18.50 18.79 17.57 17.88 18.0M
2022-12-26 17.21 18.40 16.71 18.21 23.9M
2022-12-23 17.01 17.88 16.88 17.73 20.0M
2022-12-22 17.39 18.17 17.01 17.12 18.1M
2022-12-21 17.81 18.20 17.20 17.57 23.0M
2022-12-20 17.70 18.99 16.80 18.27 31.8M
2022-12-19 17.28 18.06 17.18 17.61 22.2M
2022-12-16 17.00 17.25 16.58 17.10 17.0M
2022-12-15 17.25 17.86 17.10 17.39 22.9M
2022-12-14 17.33 17.64 16.91 17.39 21.6M
2022-12-13 16.86 17.94 16.85 17.83 31.8M
2022-12-12 17.97 18.08 17.27 17.27 41.4M
2022-12-09 20.70 20.70 18.51 19.19 61.0M
2022-12-08 17.96 18.82 17.90 18.82 11.8M
2022-12-07 15.67 17.11 15.52 17.11 17.9M
2022-12-06 15.47 15.65 15.20 15.55 5.0M
2022-12-05 15.47 15.65 15.37 15.51 5.5M
2022-12-02 14.96 15.56 14.91 15.50 8.4M
2022-12-01 14.95 15.16 14.93 15.09 4.1M
2022-11-30 14.95 15.17 14.70 14.89 4.6M
2022-11-29 14.98 15.17 14.83 14.89 5.4M
2022-11-28 14.50 15.24 14.50 15.12 8.8M
2022-11-25 15.55 15.75 14.62 14.67 9.0M
2022-11-24 14.72 15.05 14.71 15.05 4.3M
2022-11-23 15.01 15.16 14.57 14.70 4.8M
2022-11-22 14.93 15.46 14.85 15.09 6.5M
2022-11-21 15.40 15.49 14.71 14.98 7.1M
2022-11-18 15.00 15.97 14.97 15.41 11.3M
2022-11-17 14.85 15.08 14.73 15.01 5.3M
2022-11-16 14.52 15.05 14.46 14.80 5.8M
2022-11-15 14.31 14.55 14.31 14.53 2.5M
2022-11-14 14.47 14.54 14.27 14.40 2.5M
2022-11-11 14.81 14.86 14.40 14.42 4.3M
2022-11-10 14.25 14.65 14.23 14.60 3.9M
2022-11-09 14.45 14.48 14.30 14.35 2.3M
2022-11-08 14.51 14.61 14.38 14.40 2.9M
2022-11-07 14.58 14.72 14.37 14.53 4.2M
2022-11-04 14.40 14.57 14.31 14.52 4.9M
2022-11-03 14.51 14.88 14.38 14.43 5.6M
2022-11-02 15.19 15.39 14.56 14.69 9.5M
2022-11-01 14.16 14.48 13.96 14.46 7.4M
2022-10-31 13.95 14.56 13.83 14.33 11.2M
2022-10-28 13.94 14.05 13.54 13.57 3.8M
2022-10-27 13.57 14.29 13.51 14.09 8.6M
2022-10-26 13.20 13.58 13.19 13.47 2.8M
2022-10-25 13.00 13.24 12.95 13.13 2.5M
2022-10-24 13.62 13.79 13.11 13.11 4.0M
2022-10-21 13.25 13.98 13.24 13.61 4.7M
2022-10-20 13.68 14.20 13.45 13.45 3.9M
2022-10-19 13.51 13.69 13.47 13.57 3.0M
2022-10-18 13.48 13.58 13.39 13.46 2.3M
2022-10-17 13.19 13.49 13.19 13.42 2.0M
2022-10-14 13.04 13.34 13.04 13.26 2.3M
2022-10-13 12.65 13.16 12.60 13.04 2.2M
2022-10-12 12.41 12.73 12.23 12.71 1.2M
2022-10-11 12.27 12.49 12.10 12.40 0.9M
2022-10-10 12.51 12.54 12.15 12.26 1.1M
2022-09-30 12.42 12.67 12.39 12.44 1.1M
2022-09-29 12.71 12.80 12.33 12.48 1.4M
2022-09-28 12.75 12.96 12.60 12.60 1.3M
2022-09-27 12.35 12.82 12.31 12.77 1.6M
2022-09-26 12.60 12.60 12.27 12.27 1.7M
2022-09-23 12.92 12.95 12.66 12.73 1.3M
2022-09-22 13.02 13.19 12.92 12.92 1.2M
2022-09-21 12.95 13.17 12.70 13.13 1.3M
2022-09-20 12.84 13.05 12.84 12.95 1.0M
2022-09-19 13.08 13.15 12.66 12.79 2.0M
2022-09-16 13.11 13.32 13.05 13.06 1.9M
2022-09-15 13.40 13.54 13.05 13.25 2.2M
2022-09-14 13.24 13.36 13.23 13.34 1.7M
2022-09-13 13.45 13.66 13.40 13.48 2.2M
2022-09-09 13.54 13.55 13.30 13.38 2.9M
2022-09-08 13.51 13.60 13.45 13.52 2.4M
2022-09-07 13.77 13.78 13.40 13.51 6.1M
2022-09-06 13.79 13.87 13.64 13.84 3.3M
2022-09-05 14.03 14.09 13.69 13.83 4.5M
2022-09-02 13.73 14.20 13.73 14.11 5.8M
2022-09-01 14.05 14.19 13.55 13.71 4.8M
2022-08-31 14.09 14.27 13.92 13.99 5.2M
2022-08-30 14.03 14.57 14.00 14.32 6.3M
2022-08-29 13.90 14.14 13.73 14.09 3.6M
2022-08-26 14.25 14.33 13.93 14.16 6.0M
2022-08-25 13.60 14.39 13.53 14.30 9.2M
2022-08-24 13.93 14.03 13.48 13.52 4.5M
2022-08-23 14.06 14.16 13.83 13.87 5.1M
2022-08-22 14.25 14.61 14.00 14.06 9.8M
2022-08-19 13.75 13.99 13.70 13.70 3.0M
2022-08-18 13.82 13.85 13.63 13.71 2.3M
2022-08-17 13.91 13.98 13.74 13.82 2.3M
2022-08-16 13.91 13.99 13.83 13.91 1.6M
2022-08-15 13.98 14.02 13.81 13.92 2.0M
2022-08-12 13.90 14.03 13.83 13.98 2.6M
2022-08-11 13.73 13.93 13.66 13.91 2.6M
2022-08-10 13.62 13.85 13.53 13.72 2.1M
2022-08-09 13.67 13.73 13.55 13.62 1.5M
2022-08-08 13.80 13.81 13.53 13.68 2.0M
2022-08-05 13.36 13.77 13.27 13.73 2.6M
2022-08-04 13.20 13.30 13.07 13.30 1.9M
2022-08-03 12.98 13.47 12.96 13.05 3.8M
2022-08-02 13.70 13.70 12.74 12.95 6.1M
2022-08-01 13.93 13.96 13.77 13.83 2.3M
2022-07-29 14.16 14.16 13.90 13.91 3.3M
2022-07-28 14.06 14.30 14.04 14.10 4.4M
2022-07-27 13.78 14.23 13.65 14.07 4.5M
2022-07-26 13.73 13.79 13.53 13.78 1.9M
2022-07-25 13.70 13.83 13.54 13.66 1.3M
2022-07-22 13.70 13.86 13.56 13.66 2.3M
2022-07-21 13.85 14.10 13.78 13.91 4.2M
2022-07-20 13.83 13.89 13.69 13.75 1.9M
2022-07-19 13.60 13.78 13.60 13.74 2.2M
2022-07-18 13.33 13.68 13.27 13.67 2.6M
2022-07-15 13.53 13.55 13.25 13.26 1.9M
2022-07-14 13.50 13.62 13.30 13.57 1.6M
2022-07-13 13.40 13.54 13.30 13.53 1.6M
2022-07-12 13.45 13.50 13.29 13.30 1.8M
2022-07-11 13.67 13.67 13.36 13.47 1.9M
2022-07-08 13.79 13.83 13.66 13.67 2.1M
2022-07-07 13.59 13.77 13.46 13.75 2.4M
2022-07-06 13.70 13.72 13.38 13.50 2.5M
2022-07-05 13.95 14.03 13.51 13.70 3.6M
2022-07-04 13.97 13.99 13.77 13.85 3.5M
2022-07-01 14.13 14.13 13.85 13.96 3.1M
2022-06-30 14.00 14.17 13.99 14.02 2.9M
2022-06-29 14.36 14.37 13.97 13.99 3.6M
2022-06-28 14.08 14.32 14.03 14.31 3.0M
2022-06-27 14.31 14.38 14.12 14.15 3.8M
2022-06-24 14.16 14.39 14.16 14.26 3.1M
2022-06-23 14.04 14.21 13.85 14.17 2.8M
2022-06-22 14.51 14.55 13.99 14.00 4.4M
2022-06-21 14.38 14.64 14.25 14.45 4.0M
2022-06-20 14.24 14.42 14.16 14.35 3.2M
2022-06-17 14.41 14.43 14.00 14.30 4.5M
2022-06-16 14.30 14.58 14.18 14.54 4.8M
2022-06-15 14.20 14.45 14.15 14.23 3.6M
2022-06-14 14.21 14.30 13.70 14.20 4.5M
2022-06-13 14.15 14.49 14.15 14.29 2.7M
2022-06-10 14.11 14.64 14.05 14.37 3.8M
2022-06-09 14.66 14.68 14.14 14.18 5.2M
2022-06-08 14.42 14.88 14.30 14.72 6.7M
2022-06-07 14.70 14.75 14.30 14.41 4.8M
2022-06-06 14.48 14.94 14.36 14.76 6.3M
2022-06-02 14.26 14.63 14.00 14.52 5.4M
2022-06-01 14.50 14.72 14.29 14.32 4.7M
2022-05-31 14.44 14.54 14.04 14.51 5.2M
2022-05-30 14.34 14.52 14.27 14.41 3.5M
2022-05-27 14.73 14.95 14.30 14.58 6.2M
2022-05-26 14.44 14.49 13.91 14.33 5.3M
2022-05-25 14.30 14.43 14.13 14.38 5.1M
2022-05-24 15.06 15.09 14.29 14.29 8.9M
2022-05-23 15.45 15.50 14.86 15.06 13.4M
2022-05-20 15.74 15.98 15.32 15.64 11.7M
2022-05-19 15.60 16.03 15.41 15.85 16.8M
2022-05-18 15.46 16.72 15.24 16.46 24.1M
2022-05-17 15.60 15.70 14.88 15.20 12.1M
2022-05-16 14.90 16.39 14.86 15.91 15.6M
2022-05-13 15.12 15.50 14.95 15.23 10.6M
2022-05-12 14.78 15.63 14.65 15.35 14.6M
2022-05-11 15.49 16.30 14.98 14.98 21.6M
2022-05-10 14.59 15.80 13.99 14.93 22.4M
2022-05-09 16.08 16.81 15.22 15.25 29.3M
2022-05-06 15.00 15.93 14.72 15.93 12.6M
2022-05-05 14.20 14.48 13.59 14.48 9.3M
2022-04-29 12.08 13.16 12.07 13.16 2.8M
2022-04-28 11.95 12.25 11.83 11.96 1.5M
2022-04-27 11.58 12.01 11.45 12.00 1.7M
2022-04-26 12.00 12.19 11.45 11.61 2.6M
2022-04-25 13.05 13.05 11.90 11.95 3.6M
2022-04-22 13.50 13.55 13.06 13.22 2.3M
2022-04-21 14.20 14.20 13.40 13.48 4.3M
2022-04-20 15.32 15.47 15.12 15.19 3.2M
2022-04-19 15.37 15.38 15.19 15.28 2.2M
2022-04-18 15.30 15.44 15.18 15.38 1.9M
2022-04-15 15.15 15.53 15.14 15.45 2.9M
2022-04-14 15.38 15.61 15.19 15.30 3.7M
2022-04-13 14.76 15.58 14.65 15.21 4.1M
2022-04-12 14.46 14.84 14.41 14.81 1.6M
2022-04-11 14.87 14.88 14.40 14.46 1.8M
2022-04-08 15.00 15.11 14.64 14.80 2.6M
2022-04-07 15.23 15.23 14.86 15.02 3.4M
2022-04-06 15.12 15.36 15.12 15.23 2.3M
2022-04-01 15.22 15.31 15.10 15.22 2.4M
2022-03-31 15.15 15.36 15.05 15.35 3.4M
2022-03-30 15.18 15.31 15.07 15.21 3.7M
2022-03-29 15.32 15.50 14.93 15.20 6.0M
2022-03-28 15.49 15.50 15.05 15.13 7.9M
2022-03-25 15.00 16.50 14.94 15.82 11.2M
2022-03-24 15.25 15.26 14.96 15.00 1.6M
2022-03-23 15.27 15.33 15.20 15.25 2.1M
2022-03-22 15.27 15.35 15.11 15.27 2.8M
2022-03-21 15.40 15.44 14.99 15.27 5.4M
2022-03-18 14.65 14.88 14.50 14.78 2.3M
2022-03-17 14.68 14.95 14.58 14.66 3.3M
2022-03-16 14.35 14.63 13.85 14.52 3.2M
2022-03-15 14.90 14.90 14.21 14.21 3.5M
2022-03-14 15.38 15.38 14.94 14.97 2.5M
2022-03-11 15.10 15.51 14.90 15.47 2.3M
2022-03-10 15.46 15.60 15.25 15.28 2.4M
2022-03-09 15.41 15.53 14.58 15.15 4.2M
2022-03-08 15.83 15.91 15.35 15.41 3.5M
2022-03-07 15.99 16.09 15.75 15.84 4.1M
2022-03-04 16.30 16.48 16.16 16.20 2.8M
2022-03-03 16.61 16.69 16.21 16.37 3.9M
2022-03-02 16.56 16.67 16.48 16.60 2.0M
2022-03-01 16.72 16.75 16.46 16.68 2.7M
2022-02-28 16.99 17.08 16.17 16.57 4.4M
2022-02-25 16.87 17.20 16.74 16.77 4.9M
2022-02-24 17.53 17.53 16.55 16.79 9.4M
2022-02-23 17.49 17.68 17.39 17.53 4.8M
2022-02-22 17.65 17.69 17.36 17.43 6.2M
2022-02-21 17.26 17.95 17.18 17.81 9.0M
2022-02-18 16.95 17.46 16.91 17.27 7.0M
2022-02-17 17.12 17.25 16.98 17.09 3.7M
2022-02-16 17.32 17.40 17.10 17.20 4.3M
2022-02-15 17.25 17.33 16.93 17.23 4.5M
2022-02-14 17.05 17.40 16.79 17.25 6.0M
2022-02-11 17.49 17.63 17.03 17.19 7.0M
2022-02-10 17.17 17.29 16.99 17.18 4.7M
2022-02-09 16.62 17.34 16.51 17.15 8.8M
2022-02-08 16.25 16.55 15.96 16.42 4.0M
2022-02-07 16.58 16.78 16.16 16.25 3.8M
2022-01-28 15.75 16.65 15.75 16.17 4.1M
2022-01-27 16.72 16.72 15.66 15.72 5.3M
2022-01-26 15.82 16.63 15.80 16.62 5.1M
2022-01-25 16.80 16.80 15.73 15.82 7.3M
2022-01-24 16.98 17.27 16.76 16.90 3.8M
2022-01-21 17.19 17.40 16.67 17.05 5.6M
2022-01-20 17.50 17.65 17.15 17.28 6.5M
2022-01-19 17.15 17.76 17.10 17.74 6.3M
2022-01-18 17.87 18.02 17.22 17.25 7.4M
2022-01-17 16.99 17.75 16.99 17.71 7.5M
2022-01-14 17.00 17.26 16.92 17.02 3.3M
2022-01-13 17.34 17.47 17.06 17.12 3.0M
2022-01-12 17.21 17.42 17.10 17.27 3.3M
2022-01-11 17.40 17.51 17.10 17.19 4.8M
2022-01-10 16.70 17.58 16.55 17.43 7.9M
2022-01-07 17.23 17.24 16.73 16.76 4.8M
2022-01-06 17.10 17.20 16.86 17.08 3.7M
2022-01-05 17.42 17.42 16.98 17.21 6.3M
2022-01-04 17.01 17.55 16.95 17.41 8.5M