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(%)
2020-10-30	18.30	19.54	18.20	18.25	0.49	2.76	228,434	43,362	7.55	7.48
2020-10-29	18.35	18.35	17.08	17.76	-0.82	-4.41	100,438	17,760	6.84	3.29
2020-10-28	19.08	19.29	18.46	18.58	-0.59	-3.08	46,518	8,711	4.33	1.52
2020-10-27	19.00	19.38	18.93	19.17	0.01	0.05	46,228	8,857	2.35	1.51
2020-10-26	19.40	19.50	18.98	19.16	-0.45	-2.29	52,348	10,058	2.65	1.71
2020-10-23	19.38	19.70	19.10	19.61	0.11	0.56	67,177	13,004	3.08	2.20
2020-10-22	20.10	20.39	19.43	19.50	-0.65	-3.23	103,739	20,676	4.76	3.40
2020-10-21	20.08	20.20	19.58	20.15	0.06	0.30	78,006	15,536	3.09	2.55
2020-10-20	19.07	20.15	18.77	20.09	0.98	5.13	90,166	17,703	7.22	2.95
2020-10-19	19.40	19.91	19.11	19.11	-0.31	-1.60	51,729	10,071	4.12	1.69
2020-10-16	20.13	20.18	19.25	19.42	-0.70	-3.48	84,375	16,497	4.62	2.76
2020-10-15	19.86	20.12	19.61	20.12	0.24	1.21	71,221	14,188	2.57	2.33
2020-10-14	19.91	20.10	19.69	19.88	-0.26	-1.29	66,199	13,164	2.04	2.17
2020-10-13	19.95	20.19	19.38	20.14	0.26	1.31	83,876	16,550	4.07	2.75
2020-10-12	19.17	20.12	19.06	19.88	0.89	4.69	109,591	21,647	5.58	3.59
2020-10-09	18.95	19.32	18.68	18.99	0.55	2.98	80,103	15,245	3.47	2.62

起始日期	上市日
截止日期	今日

焦点科技 (002315)