焦点科技(002315) 历史交易数据
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
2021-02-25 | 18.62 | 18.87 | 18.04 | 18.18 | -0.46 | -2.47 | 60,150 | 10,964 | 4.45 | 1.97 |
2021-02-24 | 18.43 | 19.33 | 18.30 | 18.64 | 0.26 | 1.41 | 89,207 | 16,857 | 5.60 | 2.92 |
2021-02-23 | 19.01 | 19.02 | 18.30 | 18.38 | -0.77 | -4.02 | 77,768 | 14,509 | 3.76 | 2.55 |
2021-02-22 | 19.70 | 19.81 | 19.00 | 19.15 | -0.68 | -3.43 | 97,124 | 18,914 | 4.08 | 3.18 |
2021-02-19 | 19.30 | 20.05 | 19.22 | 19.83 | 0.17 | 0.86 | 107,443 | 21,120 | 4.22 | 3.52 |
2021-02-18 | 18.76 | 20.15 | 18.58 | 19.66 | 1.27 | 6.91 | 134,214 | 25,831 | 8.54 | 4.39 |
2021-02-10 | 19.00 | 19.05 | 18.13 | 18.39 | -0.43 | -2.28 | 86,455 | 15,943 | 4.89 | 2.83 |
2021-02-09 | 18.04 | 19.10 | 18.03 | 18.82 | 0.51 | 2.79 | 117,420 | 21,916 | 5.84 | 3.84 |
2021-02-08 | 17.43 | 18.50 | 17.08 | 18.31 | 0.61 | 3.45 | 108,371 | 19,469 | 8.02 | 3.55 |
2021-02-05 | 17.60 | 18.34 | 17.34 | 17.70 | 0.16 | 0.91 | 101,036 | 18,097 | 5.70 | 3.31 |
2021-02-04 | 17.55 | 17.68 | 17.13 | 17.54 | -0.27 | -1.52 | 66,890 | 11,603 | 3.09 | 2.19 |
2021-02-03 | 16.75 | 18.57 | 16.66 | 17.81 | 0.93 | 5.51 | 124,062 | 22,025 | 11.32 | 4.06 |
2021-02-02 | 17.41 | 17.52 | 16.83 | 16.88 | -0.53 | -3.04 | 57,563 | 9,786 | 3.96 | 1.88 |
2021-02-01 | 17.52 | 17.75 | 17.00 | 17.41 | -0.09 | -0.51 | 66,166 | 11,461 | 4.29 | 2.17 |
2021-01-29 | 17.84 | 17.96 | 16.91 | 17.50 | -0.28 | -1.57 | 132,588 | 23,083 | 5.91 | 4.34 |
2021-01-28 | 15.88 | 17.78 | 15.85 | 17.78 | 1.62 | 10.02 | 98,130 | 17,178 | 11.94 | 3.21 |
2021-01-27 | 16.01 | 16.42 | 15.80 | 16.16 | 0.08 | 0.50 | 52,299 | 8,448 | 3.86 | 1.71 |
2021-01-26 | 17.40 | 17.50 | 16.05 | 16.08 | -0.92 | -5.41 | 69,229 | 11,415 | 8.53 | 2.27 |
2021-01-25 | 17.29 | 17.48 | 16.89 | 17.00 | -0.36 | -2.07 | 40,766 | 6,980 | 3.40 | 1.33 |
2021-01-22 | 17.90 | 17.95 | 17.27 | 17.36 | -0.64 | -3.56 | 49,795 | 8,724 | 3.78 | 1.63 |
2021-01-21 | 17.49 | 18.30 | 17.26 | 18.00 | 0.45 | 2.56 | 90,583 | 16,128 | 5.93 | 2.97 |
2021-01-20 | 17.21 | 18.35 | 17.00 | 17.55 | 0.34 | 1.98 | 81,199 | 14,331 | 7.84 | 2.66 |
2021-01-19 | 17.54 | 17.81 | 17.05 | 17.21 | -0.41 | -2.33 | 62,466 | 10,895 | 4.31 | 2.04 |
2021-01-18 | 17.59 | 17.95 | 16.70 | 17.62 | 0.35 | 2.03 | 118,928 | 20,871 | 7.24 | 3.89 |
2021-01-15 | 15.60 | 17.27 | 15.60 | 17.27 | 1.57 | 10.00 | 84,045 | 13,997 | 10.64 | 2.75 |
2021-01-14 | 16.08 | 16.38 | 15.53 | 15.70 | -0.40 | -2.48 | 35,518 | 5,616 | 5.28 | 1.16 |
2021-01-13 | 15.60 | 16.49 | 15.46 | 16.10 | 0.52 | 3.34 | 57,718 | 9,238 | 6.61 | 1.89 |
2021-01-12 | 14.90 | 15.98 | 14.82 | 15.58 | 0.67 | 4.49 | 60,998 | 9,516 | 7.78 | 2.00 |
2021-01-11 | 15.87 | 15.90 | 14.63 | 14.91 | -0.98 | -6.17 | 70,136 | 10,657 | 7.99 | 2.30 |
2021-01-08 | 16.20 | 16.26 | 15.60 | 15.89 | -0.23 | -1.43 | 56,614 | 9,007 | 4.09 | 1.85 |
2021-01-07 | 16.11 | 16.25 | 15.75 | 16.12 | 0.01 | 0.06 | 36,798 | 5,892 | 3.10 | 1.20 |
2021-01-06 | 16.51 | 16.55 | 16.09 | 16.11 | -0.43 | -2.60 | 34,236 | 5,559 | 2.78 | 1.12 |
2021-01-05 | 16.50 | 16.68 | 16.35 | 16.54 | 0.08 | 0.49 | 29,284 | 4,831 | 2.00 | 0.96 |
2021-01-04 | 16.63 | 16.66 | 16.30 | 16.46 | -0.06 | -0.36 | 30,072 | 4,944 | 2.18 | 0.98 |