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(%)
2020-05-29	13.17	13.34	13.08	13.30	0.23	1.76	27,920	3,702	1.99	0.91
2020-05-28	13.26	13.30	12.93	13.07	-0.15	-1.13	19,846	2,599	2.80	0.65
2020-05-27	13.26	13.35	13.09	13.22	-0.04	-0.30	24,770	3,270	1.96	0.81
2020-05-26	12.78	13.48	12.78	13.26	0.50	3.92	35,280	4,672	5.49	1.15
2020-05-25	12.96	12.99	12.63	12.76	-0.20	-1.54	23,718	3,037	2.78	0.78
2020-05-22	13.34	13.34	12.85	12.96	-0.34	-2.56	30,351	3,957	3.68	0.99
2020-05-21	13.54	13.63	13.24	13.30	-0.25	-1.85	25,967	3,477	2.88	0.85
2020-05-20	13.70	13.75	13.46	13.55	-0.17	-1.24	26,327	3,570	2.11	0.86
2020-05-19	13.88	13.99	13.67	13.72	-0.03	-0.22	25,435	3,506	2.33	0.83
2020-05-18	14.01	14.13	13.69	13.75	-0.30	-2.14	25,733	3,564	3.13	0.84
2020-05-15	14.22	14.32	14.05	14.05	-0.06	-0.43	20,487	2,902	1.91	0.67
2020-05-14	14.20	14.35	14.10	14.11	-0.17	-1.19	21,032	2,986	1.75	0.69
2020-05-13	14.35	14.42	14.20	14.28	-0.05	-0.35	26,335	3,772	1.54	0.86
2020-05-12	14.35	14.40	13.98	14.33	0.03	0.21	39,728	5,647	2.94	1.30
2020-05-11	14.50	14.60	14.15	14.30	-0.19	-1.31	34,949	5,025	3.11	1.14
2020-05-08	14.48	14.65	14.31	14.49	0.12	0.84	42,657	6,167	2.37	1.40
2020-05-07	14.39	14.49	14.21	14.37	0.08	0.56	47,491	6,821	1.96	1.55
2020-05-06	13.65	14.29	13.52	14.29	0.44	3.18	38,690	5,434	5.56	1.27
2020-04-30	13.45	13.94	13.43	13.85	0.50	3.75	37,303	5,131	3.82	1.22
2020-04-29	13.35	13.54	13.20	13.35	-0.03	-0.22	23,351	3,134	2.54	0.76
2020-04-28	13.98	14.01	12.80	13.38	-0.50	-3.60	53,595	7,154	8.72	1.75
2020-04-27	14.28	14.35	13.88	13.88	-0.40	-2.80	36,795	5,166	3.29	1.20
2020-04-24	14.65	14.80	14.16	14.28	-0.47	-3.19	43,878	6,318	4.34	1.44
2020-04-23	15.08	15.11	14.72	14.75	-0.28	-1.86	40,940	6,078	2.59	1.34
2020-04-22	14.99	15.09	14.86	15.03	-0.01	-0.07	32,913	4,924	1.53	1.08
2020-04-21	15.23	15.23	14.92	15.04	-0.20	-1.31	29,218	4,394	2.03	0.96
2020-04-20	15.22	15.28	14.95	15.24	0.14	0.93	34,297	5,185	2.19	1.12
2020-04-17	15.48	15.48	15.09	15.10	-0.26	-1.69	55,830	8,510	2.54	1.83
2020-04-16	14.93	15.42	14.79	15.36	0.24	1.59	60,831	9,194	4.17	1.99
2020-04-15	15.80	15.80	14.91	15.12	-1.26	-7.69	116,511	17,736	5.43	3.81
2020-04-14	16.20	16.42	16.05	16.38	0.43	2.70	39,975	6,519	2.32	1.31
2020-04-13	16.20	16.30	15.85	15.95	-0.50	-3.04	36,370	5,816	2.74	1.19
2020-04-10	17.03	17.12	16.30	16.45	-0.84	-4.86	93,042	15,463	4.74	3.05
2020-04-09	16.29	17.36	16.29	17.29	1.01	6.20	138,666	23,356	6.57	4.54
2020-04-08	16.78	16.78	16.12	16.28	0.38	2.39	97,067	15,949	4.15	3.18
2020-04-07	15.60	15.92	15.51	15.90	0.62	4.06	55,856	8,801	2.68	1.83
2020-04-03	15.54	15.65	15.25	15.28	-0.29	-1.86	45,273	6,984	2.57	1.48
2020-04-02	15.05	15.58	14.81	15.57	0.49	3.25	54,001	8,238	5.11	1.77
2020-04-01	14.92	15.22	14.63	15.08	0.17	1.14	37,749	5,673	3.96	1.24

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