焦点科技（002315）历史交易数据_股票行情

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

起始日期	上市日
截止日期	今日

焦点科技 (002315)

焦点科技(002315) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值