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
2025-09-26 48.10 48.18 46.21 46.28 8.2M
2025-09-25 47.30 50.59 47.00 49.06 16.6M
2025-09-24 45.69 47.43 45.50 47.22 6.8M
2025-09-23 46.98 46.98 45.02 45.90 5.8M
2025-09-22 47.00 47.98 46.57 47.12 5.7M
2025-09-19 46.90 47.60 46.72 47.10 4.9M
2025-09-18 47.98 48.37 46.20 46.63 7.9M
2025-09-17 47.06 48.17 46.91 48.04 5.9M
2025-09-16 46.87 47.88 46.46 47.46 7.4M
2025-09-15 46.50 47.15 44.86 46.70 11.2M
2025-09-12 48.80 49.59 48.01 48.03 7.9M
2025-09-11 48.00 48.80 47.50 48.50 7.6M
2025-09-10 48.06 48.85 47.85 47.98 3.2M
2025-09-09 49.30 49.76 47.92 48.46 5.3M
2025-09-08 47.85 49.76 47.63 49.34 10.4M
2025-09-05 47.22 48.22 46.63 47.85 6.0M
2025-09-04 47.94 49.36 46.10 47.04 8.6M
2025-09-03 49.66 50.17 47.68 47.86 7.1M
2025-09-02 52.46 52.92 49.39 49.93 9.8M
2025-09-01 52.50 54.50 51.51 52.66 12.1M
2025-08-29 50.00 51.28 49.51 51.07 7.7M
2025-08-28 50.85 51.48 48.61 50.44 15.0M
2025-08-27 53.28 54.30 51.90 51.91 12.5M
2025-08-26 52.31 53.10 51.81 52.67 8.5M
2025-08-25 53.38 53.45 52.34 52.81 9.3M
2025-08-22 52.59 53.30 51.68 53.25 13.7M
2025-08-21 51.81 53.50 51.60 53.18 14.3M
2025-08-20 51.12 51.50 50.20 51.49 9.4M
2025-08-19 51.09 51.88 50.10 50.89 11.3M
2025-08-18 50.00 51.05 49.88 50.70 9.6M
2025-08-15 49.93 50.29 49.60 50.00 7.6M
2025-08-14 50.50 51.55 49.85 49.95 10.2M
2025-08-13 51.72 51.74 50.00 50.36 14.3M
2025-08-12 51.59 51.94 51.21 51.63 7.1M
2025-08-11 51.00 51.98 50.92 51.59 6.7M
2025-08-08 52.54 52.88 51.20 51.44 9.6M
2025-08-07 55.50 55.83 52.94 53.17 10.9M
2025-08-06 53.60 54.66 53.60 54.17 7.9M
2025-08-05 56.80 57.00 52.66 54.71 16.1M
2025-08-04 56.05 57.47 55.20 57.02 11.7M
2025-08-01 54.70 57.38 53.51 56.68 18.6M
2025-07-31 51.47 55.55 51.25 53.62 18.8M
2025-07-30 51.73 52.09 50.50 51.02 6.1M
2025-07-29 51.70 52.19 51.15 51.73 5.8M
2025-07-28 52.20 52.40 50.94 51.82 7.6M
2025-07-25 51.00 52.88 50.80 52.60 10.0M
2025-07-24 54.01 54.80 50.94 51.33 15.8M
2025-07-23 53.28 54.15 52.41 53.77 6.5M
2025-07-22 53.91 55.39 53.40 53.86 8.3M
2025-07-21 55.51 56.93 54.05 54.20 14.6M
2025-07-18 52.48 57.31 52.21 55.50 20.7M
2025-07-17 51.31 52.70 50.75 52.10 9.2M
2025-07-16 50.18 53.82 50.11 51.32 17.7M
2025-07-15 48.58 51.16 48.41 50.94 14.3M
2025-07-14 48.35 48.95 47.56 48.80 7.7M
2025-07-11 49.60 50.02 48.27 48.75 10.2M
2025-07-10 50.90 50.96 49.40 50.02 10.6M
2025-07-09 48.10 51.76 48.10 51.12 22.3M
2025-07-08 47.24 49.07 46.04 48.30 17.3M
2025-07-07 45.52 48.50 45.25 47.24 16.7M
2025-07-04 44.60 45.95 44.08 45.55 10.3M
2025-07-03 44.37 45.31 43.67 44.87 7.4M
2025-07-02 44.63 44.95 43.74 44.00 5.6M
2025-07-01 45.60 45.88 44.50 44.95 7.4M
2025-06-30 43.30 46.32 43.30 45.69 15.0M
2025-06-27 44.09 45.00 43.01 43.15 9.5M
2025-06-26 43.78 45.18 43.36 44.28 13.5M
2025-06-25 42.28 44.45 41.63 43.96 17.1M
2025-06-24 39.82 42.88 39.82 42.36 11.9M
2025-06-23 38.83 40.36 38.77 39.78 3.8M
2025-06-20 39.74 39.98 38.90 39.07 4.4M
2025-06-19 40.88 41.08 39.55 39.92 5.3M
2025-06-18 41.20 41.25 40.68 40.89 2.6M
2025-06-17 41.26 41.50 40.77 41.30 4.1M
2025-06-16 40.03 41.30 39.91 41.23 5.4M
2025-06-13 41.94 42.14 39.80 40.37 7.7M
2025-06-12 41.71 42.85 41.30 42.02 5.6M
2025-06-11 41.78 42.37 41.45 41.70 4.8M
2025-06-10 42.39 42.45 41.30 42.03 4.9M
2025-06-09 41.36 42.96 41.36 42.44 7.4M
2025-06-06 42.24 42.25 41.17 41.32 4.7M
2025-06-05 41.51 42.34 41.28 42.19 5.0M
2025-06-04 41.17 41.93 40.90 41.59 3.1M
2025-06-03 40.52 41.95 40.51 41.20 4.0M
2025-05-30 41.51 41.61 40.68 40.79 3.7M
2025-05-29 40.27 42.18 40.15 41.83 7.1M
2025-05-28 40.66 40.84 40.01 40.20 3.4M
2025-05-27 41.00 41.00 40.37 40.73 3.4M
2025-05-26 41.02 41.58 40.68 41.16 4.6M
2025-05-23 42.04 42.99 41.19 41.25 6.9M
2025-05-22 41.13 43.45 40.96 42.28 12.8M
2025-05-21 41.14 41.64 40.86 41.33 4.2M
2025-05-20 40.82 42.72 40.39 41.47 6.3M
2025-05-19 41.51 41.57 40.33 40.93 4.5M
2025-05-16 41.23 41.89 41.23 41.50 4.8M
2025-05-15 43.71 44.26 41.61 41.69 9.7M
2025-05-14 42.72 44.00 42.38 43.68 9.8M
2025-05-13 44.11 44.44 42.84 42.91 8.5M
2025-05-12 42.87 43.17 42.50 42.79 6.8M
2025-05-09 43.13 43.15 41.71 41.82 6.6M
2025-05-08 43.13 43.98 42.90 43.17 8.2M
2025-05-07 43.55 43.95 42.55 43.10 10.9M
2025-05-06 41.88 44.20 41.71 43.32 24.2M
2025-04-30 41.03 42.71 40.95 42.30 23.4M
2025-04-29 38.06 39.08 37.88 38.83 6.0M
2025-04-28 39.25 39.63 38.35 38.55 7.3M
2025-04-25 39.20 39.68 38.78 38.90 6.6M
2025-04-24 39.56 39.91 38.63 38.84 6.9M
2025-04-23 39.91 40.80 38.93 39.71 14.6M
2025-04-22 40.50 41.28 39.61 39.88 19.6M
2025-04-21 37.45 40.60 37.23 39.99 17.7M
2025-04-18 37.72 37.79 36.77 37.18 7.3M
2025-04-17 36.53 38.64 36.53 37.81 11.3M
2025-04-16 39.21 40.30 37.05 37.54 14.5M
2025-04-15 37.37 40.30 36.30 38.82 18.3M
2025-04-14 36.93 38.20 36.60 37.83 10.6M
2025-04-11 35.09 36.83 34.88 36.31 10.3M
2025-04-10 35.16 36.40 34.47 36.04 14.5M
2025-04-09 33.00 34.48 30.46 34.18 18.4M
2025-04-08 34.60 36.72 33.84 33.84 10.5M
2025-04-07 37.65 38.78 37.60 37.60 3.7M
2025-04-03 43.90 44.58 41.60 41.78 10.8M
2025-04-02 42.95 44.89 42.95 44.59 11.7M
2025-04-01 43.03 43.49 42.57 43.21 5.9M
2025-03-31 42.00 43.19 41.39 43.04 7.0M
2025-03-28 42.51 43.41 42.25 42.30 3.8M
2025-03-27 42.42 42.84 41.90 42.41 4.3M
2025-03-26 42.80 43.31 42.61 42.65 4.3M
2025-03-25 44.29 44.40 42.73 43.11 7.0M
2025-03-24 42.95 44.22 42.51 44.22 10.1M
2025-03-21 43.00 43.68 42.02 43.38 8.8M
2025-03-20 43.61 43.99 43.16 43.25 6.2M
2025-03-19 44.01 44.15 43.35 43.60 7.1M
2025-03-18 44.20 45.20 44.14 44.26 8.3M
2025-03-17 45.01 45.19 43.80 44.04 11.6M
2025-03-14 44.40 45.37 44.05 44.97 9.2M
2025-03-13 45.40 46.39 44.05 44.55 10.9M
2025-03-12 44.83 46.09 44.81 45.20 16.5M
2025-03-11 44.15 45.12 44.03 44.40 11.5M
2025-03-10 47.05 47.97 44.80 45.14 25.2M
2025-03-07 50.00 53.92 47.29 47.84 48.1M
2025-03-06 47.00 49.02 47.00 49.02 25.5M
2025-03-05 44.90 45.25 44.01 44.56 11.0M
2025-03-04 43.31 45.55 43.31 45.08 22.7M
2025-03-03 41.21 45.10 40.34 44.20 23.0M
2025-02-28 43.90 43.97 40.45 41.00 15.3M
2025-02-27 45.26 46.11 43.46 44.32 14.0M
2025-02-26 44.95 46.49 44.74 45.58 17.3M
2025-02-25 45.28 45.28 44.00 44.38 12.4M
2025-02-24 45.50 46.30 45.00 45.82 11.4M
2025-02-21 45.80 46.30 44.38 45.99 22.0M
2025-02-20 45.68 46.15 44.77 45.76 10.0M
2025-02-19 44.67 46.38 44.31 45.93 10.9M
2025-02-18 46.81 47.21 44.32 44.57 15.1M
2025-02-17 48.35 49.55 46.58 47.10 16.6M
2025-02-14 47.53 48.36 45.90 48.35 18.7M
2025-02-13 52.27 52.62 47.43 47.53 23.2M
2025-02-12 48.90 51.00 48.50 50.08 17.0M
2025-02-11 48.66 50.40 48.10 49.62 19.3M
2025-02-10 48.32 49.87 48.10 49.09 21.2M
2025-02-07 48.04 48.95 46.36 48.18 21.7M
2025-02-06 49.50 49.93 48.01 48.64 26.1M
2025-02-05 52.74 54.65 49.80 50.21 27.6M
2025-01-27 49.39 52.00 49.39 50.88 24.6M
2025-01-24 44.44 48.30 44.30 48.30 20.3M
2025-01-23 43.10 46.16 42.82 43.91 13.8M
2025-01-22 43.66 44.12 42.39 42.73 8.2M
2025-01-21 42.97 44.16 42.82 43.87 9.3M
2025-01-20 42.60 43.33 41.83 42.87 11.0M
2025-01-17 42.11 43.15 41.51 42.37 9.6M
2025-01-16 42.92 44.56 41.60 42.55 15.8M
2025-01-15 41.60 44.00 41.20 42.87 18.9M
2025-01-14 38.64 41.64 38.15 41.42 14.2M
2025-01-13 38.56 39.56 37.93 38.34 7.6M
2025-01-10 40.04 40.97 39.16 39.16 9.3M
2025-01-09 39.83 41.12 39.73 40.53 11.1M
2025-01-08 38.93 40.85 38.58 40.09 13.8M
2025-01-07 38.33 39.57 38.33 39.28 9.5M
2025-01-06 39.04 39.60 37.96 38.31 11.8M
2025-01-03 41.48 41.70 39.10 39.31 11.8M
2025-01-02 41.43 42.73 40.95 41.79 10.9M