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
2024-12-31 42.89 43.14 41.68 41.68 7.9M
2024-12-30 42.47 43.69 41.40 42.87 10.3M
2024-12-27 41.38 43.58 41.05 42.73 18.3M
2024-12-26 41.57 42.50 41.30 41.50 12.6M
2024-12-25 42.90 42.90 40.20 41.70 17.8M
2024-12-24 43.04 44.02 41.84 42.99 14.2M
2024-12-23 46.89 46.89 43.08 43.08 19.0M
2024-12-20 45.46 48.60 45.46 47.87 23.4M
2024-12-19 44.11 45.45 42.79 45.43 16.7M
2024-12-18 43.96 46.00 42.90 44.99 16.8M
2024-12-17 45.09 45.65 43.48 43.73 17.6M
2024-12-16 45.01 47.50 44.05 46.17 19.9M
2024-12-13 46.45 48.47 45.45 45.55 27.3M
2024-12-12 49.00 49.68 45.62 47.06 31.8M
2024-12-11 54.10 55.49 48.88 50.69 37.1M
2024-12-10 49.90 54.92 47.25 53.10 33.2M
2024-12-09 45.86 50.18 44.50 49.93 29.6M
2024-12-06 44.85 48.40 44.00 45.66 32.5M
2024-12-05 40.91 44.07 40.91 44.07 20.2M
2024-12-04 39.33 42.42 39.13 40.06 22.4M
2024-12-03 39.71 39.80 37.82 38.56 18.3M
2024-12-02 40.61 41.88 39.28 39.92 20.2M
2024-11-29 40.50 42.40 39.60 40.92 21.0M
2024-11-28 40.00 42.21 39.81 40.72 23.7M
2024-11-27 35.00 39.60 34.98 39.60 23.6M
2024-11-26 37.85 38.50 35.73 36.00 17.2M
2024-11-25 39.00 39.79 36.28 39.25 26.1M
2024-11-22 36.60 39.90 36.34 38.02 26.2M
2024-11-21 37.24 37.29 35.70 36.27 16.3M
2024-11-20 34.80 37.50 34.80 37.35 20.0M
2024-11-19 33.33 35.10 33.28 34.69 19.0M
2024-11-18 38.58 38.58 35.05 35.05 17.0M
2024-11-15 37.24 41.17 37.24 38.94 32.1M
2024-11-14 36.55 39.71 35.80 37.43 32.0M
2024-11-13 33.76 36.76 33.70 36.76 31.3M
2024-11-12 33.82 34.93 33.13 33.42 18.9M
2024-11-11 31.04 34.17 30.87 34.17 26.0M
2024-11-08 32.21 32.39 30.85 31.06 12.5M
2024-11-07 31.98 32.12 31.08 32.06 11.0M
2024-11-06 31.56 32.83 31.20 32.13 18.8M
2024-11-05 31.10 31.86 30.50 31.65 21.2M
2024-11-04 30.35 31.80 29.91 31.76 19.1M
2024-11-01 29.69 31.37 28.81 29.91 17.6M
2024-10-31 29.03 30.13 28.50 29.88 10.7M
2024-10-30 29.19 29.46 28.62 28.97 6.9M
2024-10-29 30.50 30.57 29.40 29.40 8.9M
2024-10-28 29.53 31.12 29.49 30.54 11.6M
2024-10-25 29.02 29.60 28.90 29.53 6.3M
2024-10-24 29.30 29.38 28.74 29.10 5.3M
2024-10-23 29.72 30.03 29.27 29.39 9.1M
2024-10-22 30.67 30.70 29.62 29.91 11.9M
2024-10-21 30.10 31.02 29.81 30.60 15.7M
2024-10-18 28.55 30.27 28.32 29.60 13.5M
2024-10-17 28.55 29.43 28.46 28.61 10.0M
2024-10-16 28.20 29.02 27.90 28.44 9.6M
2024-10-15 28.25 30.14 27.75 29.00 18.8M
2024-10-14 27.86 28.63 26.75 28.61 12.0M
2024-10-11 28.00 28.41 26.95 27.38 10.3M
2024-10-10 29.00 29.66 27.85 28.27 11.6M
2024-10-09 31.00 31.00 28.98 28.98 16.0M
2024-10-08 32.90 32.99 29.50 32.20 20.1M
2024-09-30 29.06 30.02 28.30 30.00 15.7M
2024-09-27 26.55 27.65 25.96 27.30 13.0M
2024-09-26 25.79 26.49 25.52 26.48 11.2M
2024-09-25 25.53 26.72 25.53 25.91 16.9M
2024-09-24 24.72 25.88 24.25 25.53 17.7M
2024-09-23 23.37 24.23 23.25 23.83 6.6M
2024-09-20 23.30 23.64 23.09 23.42 4.7M
2024-09-19 23.20 23.76 22.91 23.29 5.3M
2024-09-18 23.18 23.39 22.66 23.17 3.3M
2024-09-13 23.59 23.81 23.32 23.32 3.2M
2024-09-12 23.99 24.45 23.61 23.61 4.1M
2024-09-11 24.48 24.48 23.73 23.90 4.5M
2024-09-10 23.90 24.69 23.45 24.48 5.8M
2024-09-09 24.01 24.32 23.58 23.74 4.3M
2024-09-06 24.90 25.06 24.29 24.31 4.0M
2024-09-05 24.37 25.13 24.37 24.85 5.6M
2024-09-04 24.31 24.53 24.15 24.30 3.4M
2024-09-03 24.10 24.72 24.00 24.58 6.2M
2024-09-02 25.29 25.53 24.00 24.01 8.7M
2024-08-30 24.04 25.78 24.04 25.40 9.4M
2024-08-29 23.50 24.37 23.40 24.17 4.6M
2024-08-28 23.55 23.81 23.00 23.65 2.9M
2024-08-27 23.98 24.06 23.52 23.71 2.9M
2024-08-26 23.90 24.35 23.70 24.19 2.9M
2024-08-23 23.81 24.19 23.62 24.00 3.3M
2024-08-22 24.14 24.63 23.76 23.87 4.3M
2024-08-21 24.51 24.94 24.21 24.22 4.3M
2024-08-20 25.50 25.60 24.48 24.56 8.1M
2024-08-19 24.71 26.17 24.71 25.79 9.2M
2024-08-16 24.60 24.92 24.53 24.68 2.6M
2024-08-15 24.58 25.21 24.25 24.59 4.2M
2024-08-14 24.25 25.11 24.09 24.73 4.5M
2024-08-13 24.05 24.25 23.87 24.21 2.6M
2024-08-12 24.25 24.47 23.90 24.05 2.8M
2024-08-09 24.82 25.00 24.39 24.39 2.2M
2024-08-08 24.63 24.94 24.21 24.72 2.9M
2024-08-07 25.22 25.25 24.77 24.78 3.0M
2024-08-06 24.95 25.50 24.77 25.14 3.9M
2024-08-05 24.80 25.65 24.67 24.69 5.6M
2024-08-02 25.31 25.65 24.93 24.98 3.9M
2024-08-01 26.04 26.21 25.25 25.61 5.8M
2024-07-31 24.67 26.01 24.61 26.00 6.7M
2024-07-30 24.27 24.80 24.06 24.65 3.2M
2024-07-29 24.71 24.80 24.45 24.54 2.5M
2024-07-26 24.47 25.03 24.47 24.72 2.9M
2024-07-25 24.20 24.87 24.10 24.52 3.5M
2024-07-24 24.56 24.94 24.26 24.32 4.2M
2024-07-23 25.45 25.45 24.66 24.67 4.6M
2024-07-22 25.79 25.82 25.24 25.35 6.9M
2024-07-19 25.87 26.23 25.51 26.10 8.4M
2024-07-18 25.20 25.24 24.52 25.03 3.4M
2024-07-17 25.34 25.75 25.23 25.26 3.1M
2024-07-16 25.38 25.55 24.95 25.41 3.3M
2024-07-15 25.50 25.66 25.32 25.41 3.5M
2024-07-12 26.13 26.19 25.33 25.47 3.9M
2024-07-11 26.00 26.33 25.73 26.10 4.9M
2024-07-10 25.76 25.96 25.30 25.49 3.8M
2024-07-09 24.97 25.94 24.81 25.82 4.7M
2024-07-08 25.82 25.82 24.88 24.90 4.2M
2024-07-05 25.52 26.02 25.48 25.83 2.7M
2024-07-04 26.18 26.36 25.51 25.62 2.8M
2024-07-03 26.71 26.71 26.00 26.16 3.0M
2024-07-02 26.91 27.30 26.54 26.62 4.7M
2024-07-01 26.96 26.99 25.90 26.87 6.8M
2024-06-28 27.51 27.65 26.77 26.96 5.0M
2024-06-27 27.51 27.95 27.31 27.31 4.3M
2024-06-26 26.04 27.85 26.00 27.81 7.5M
2024-06-25 26.62 26.92 25.60 26.01 5.6M
2024-06-24 27.48 27.48 26.65 26.66 5.2M
2024-06-21 27.37 27.74 27.00 27.68 4.1M
2024-06-20 28.72 28.72 27.40 27.43 5.9M
2024-06-19 29.71 29.80 28.69 28.73 4.2M
2024-06-18 29.15 29.89 29.10 29.75 4.2M
2024-06-17 29.46 29.50 28.94 29.15 3.7M
2024-06-14 29.03 29.45 28.85 29.45 5.0M
2024-06-13 29.02 29.25 28.77 29.03 4.4M
2024-06-12 29.47 29.50 29.03 29.24 4.1M
2024-06-11 28.71 29.07 28.00 29.00 4.5M
2024-06-07 28.71 28.99 28.20 28.80 3.2M
2024-06-06 29.18 29.46 28.35 28.49 4.7M
2024-06-05 29.97 30.00 29.10 29.12 3.6M
2024-06-04 29.70 29.97 29.38 29.97 3.7M
2024-06-03 29.65 29.85 29.36 29.65 3.8M
2024-05-31 29.30 29.73 29.20 29.57 3.0M
2024-05-30 30.00 30.04 29.20 29.31 4.4M
2024-05-29 29.50 30.31 29.00 30.02 4.2M
2024-05-28 30.90 30.90 29.65 29.67 9.1M
2024-05-27 32.00 32.29 31.30 31.74 8.2M
2024-05-24 31.20 31.45 30.81 30.81 3.1M
2024-05-23 32.35 32.42 31.16 31.21 4.6M
2024-05-22 32.10 32.44 31.66 32.35 3.4M
2024-05-21 31.84 32.47 31.75 32.19 3.3M
2024-05-20 32.06 32.30 31.51 31.95 3.6M
2024-05-17 32.00 32.30 31.47 32.25 3.3M
2024-05-16 32.10 32.47 31.91 31.95 3.6M
2024-05-15 33.56 33.59 31.98 32.10 5.3M
2024-05-14 33.32 33.58 32.76 33.56 4.7M
2024-05-13 32.50 33.60 32.03 32.95 4.5M
2024-05-10 33.36 33.93 32.57 32.80 3.8M
2024-05-09 33.49 33.73 33.01 33.25 3.8M
2024-05-08 34.98 34.98 33.19 33.36 6.8M
2024-05-07 34.37 35.29 34.37 35.02 4.6M
2024-05-06 34.83 35.36 34.23 34.50 5.2M
2024-04-30 34.30 34.64 34.05 34.33 5.7M
2024-04-29 33.78 34.79 33.78 34.50 6.4M
2024-04-26 33.15 34.50 32.62 33.73 10.2M
2024-04-25 31.98 32.94 31.88 32.45 8.7M
2024-04-24 29.80 32.80 29.72 32.80 12.2M
2024-04-23 29.54 30.31 29.47 29.82 3.6M
2024-04-22 29.20 30.10 28.58 29.45 4.3M
2024-04-19 29.80 31.29 29.30 29.75 5.7M
2024-04-18 31.00 31.05 29.93 30.21 7.9M
2024-04-17 31.11 31.93 30.90 31.34 8.9M
2024-04-16 30.36 31.76 29.20 30.82 7.5M
2024-04-15 31.25 31.45 29.50 30.60 7.1M
2024-04-12 30.75 31.69 30.56 31.30 5.4M
2024-04-11 30.40 31.39 30.32 30.86 3.7M
2024-04-10 31.60 31.77 30.30 30.60 5.2M
2024-04-09 32.26 32.72 31.69 32.38 4.1M
2024-04-08 33.18 33.19 32.06 32.12 4.5M
2024-04-03 33.75 33.75 32.70 33.16 4.1M
2024-04-02 35.69 35.69 33.29 33.75 7.9M
2024-04-01 35.91 36.44 35.41 35.74 4.9M
2024-03-29 35.49 36.17 34.01 36.04 5.9M
2024-03-28 32.88 36.00 32.50 34.83 6.3M
2024-03-27 34.62 34.68 32.93 32.96 4.1M
2024-03-26 35.50 36.65 34.20 34.59 6.1M
2024-03-25 36.66 37.28 35.47 35.55 5.1M
2024-03-22 37.63 37.77 36.52 37.12 4.9M
2024-03-21 36.92 38.34 36.80 37.78 10.4M
2024-03-20 35.00 37.42 34.90 37.20 11.8M
2024-03-19 35.69 36.34 35.30 35.58 7.4M
2024-03-18 35.08 35.66 34.30 35.57 6.0M
2024-03-15 34.68 35.23 34.26 35.16 4.2M
2024-03-14 35.20 35.40 34.10 34.68 5.4M
2024-03-13 34.80 36.50 34.52 35.48 9.5M
2024-03-12 34.95 35.35 34.46 34.53 6.7M
2024-03-11 33.78 35.08 33.38 34.94 7.4M
2024-03-08 33.23 34.45 33.11 34.15 6.1M
2024-03-07 34.78 34.87 33.23 33.23 7.8M
2024-03-06 35.10 36.01 34.00 34.68 10.0M
2024-03-05 34.44 37.00 33.44 35.59 17.6M
2024-03-04 35.80 35.80 33.79 34.77 17.5M
2024-03-01 32.32 35.66 32.02 35.66 22.2M
2024-02-29 30.10 32.44 30.10 32.42 8.5M
2024-02-28 33.24 33.83 30.80 30.93 9.5M
2024-02-27 32.34 33.50 32.28 33.30 9.2M
2024-02-26 32.39 32.97 31.60 32.15 9.9M
2024-02-23 32.00 33.25 30.90 32.41 15.0M
2024-02-22 30.39 30.94 29.77 30.71 8.8M
2024-02-21 29.40 31.74 29.38 30.38 9.9M
2024-02-20 29.92 30.38 29.34 29.88 10.6M
2024-02-19 29.34 30.53 29.30 30.53 12.5M
2024-02-08 25.37 27.91 24.90 27.75 11.5M
2024-02-07 23.75 26.29 23.75 25.37 12.5M
2024-02-06 22.50 24.28 21.53 23.90 7.8M
2024-02-05 23.90 24.03 21.81 22.48 7.6M
2024-02-02 25.65 26.00 23.31 24.23 7.4M
2024-02-01 25.31 26.82 24.41 25.54 6.8M
2024-01-31 26.30 26.94 25.01 25.33 4.4M
2024-01-30 27.13 27.58 26.51 26.58 3.9M
2024-01-29 28.60 28.60 27.40 27.41 5.7M
2024-01-26 29.40 29.49 28.50 28.62 6.3M
2024-01-25 28.71 29.60 28.05 29.51 8.8M
2024-01-24 28.86 29.19 27.60 28.84 8.2M
2024-01-23 26.71 28.89 26.53 28.48 9.0M
2024-01-22 28.43 28.60 26.52 26.67 4.7M
2024-01-19 28.64 29.29 28.31 28.45 4.5M
2024-01-18 28.05 29.10 27.67 28.68 8.2M
2024-01-17 29.00 29.06 28.20 28.27 4.4M
2024-01-16 29.75 29.75 28.50 29.03 6.1M
2024-01-15 29.40 30.14 29.08 29.74 3.3M
2024-01-12 30.25 30.65 29.40 29.40 4.6M
2024-01-11 29.55 30.68 29.32 30.35 5.4M
2024-01-10 30.15 30.32 29.42 29.55 3.1M
2024-01-09 30.73 31.00 29.96 30.25 3.5M
2024-01-08 30.90 31.19 30.32 30.43 3.0M
2024-01-05 32.10 32.14 30.93 31.07 4.2M
2024-01-04 32.16 32.50 31.45 32.14 3.4M
2024-01-03 31.98 32.85 31.62 32.37 4.5M
2024-01-02 32.94 33.48 32.13 32.23 4.3M