焦点科技（002315）历史行情

以下为焦点科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	24.820	24.410	25.000	24.200	-0.400	-1.612%	338.50万	0.83亿	1.282%
2026-10-07	25.030	24.810	25.150	24.640	-0.130	-0.521%	467.51万	1.16亿	1.770%
2026-10-06	25.030	24.810	25.150	24.640	-0.130	-0.521%	467.51万	1.16亿	1.770%
2026-10-05	25.030	24.810	25.150	24.640	-0.130	-0.521%	467.51万	1.16亿	1.770%
2026-10-02	25.030	24.810	25.150	24.640	-0.130	-0.521%	467.51万	1.16亿	1.770%
2026-10-01	25.030	24.810	25.150	24.640	-0.130	-0.521%	467.51万	1.16亿	1.770%
2026-09-30	25.030	24.810	25.150	24.640	-0.130	-0.521%	4.68万	0.00亿	0.000%
2026-09-29	24.220	24.940	25.160	24.100	0.800	3.314%	9.10万	0.00亿	0.000%
2026-09-28	24.990	24.140	25.350	24.130	-0.620	-2.504%	9.38万	0.00亿	0.000%
2026-09-27	25.710	24.760	25.710	24.710	-0.840	-3.281%	808.68万	2.02亿	3.062%
2026-09-24	25.710	24.760	25.710	24.710	-0.840	-3.281%	8.09万	0.00亿	0.000%
2026-09-23	25.730	25.600	26.160	25.330	-0.270	-1.044%	11.60万	0.00亿	0.000%
2026-09-22	24.590	25.870	26.590	24.590	1.670	6.901%	20.42万	0.00亿	0.000%
2026-09-21	24.080	24.200	24.270	23.990	0.120	0.498%	4.86万	0.00亿	0.000%
2026-09-18	24.250	24.080	24.500	23.960	-0.080	-0.331%	5.50万	0.00亿	0.000%
2026-09-17	23.820	24.160	24.200	23.750	0.200	0.835%	3.88万	0.00亿	0.000%
2026-09-16	23.750	23.960	24.010	23.520	0.240	1.012%	3.53万	0.00亿	0.000%
2026-09-15	24.340	23.720	24.430	23.660	-0.590	-2.427%	5.05万	0.00亿	0.000%
2026-09-14	24.200	24.310	24.460	23.980	0.080	0.330%	3.43万	0.00亿	0.000%
2026-09-11	24.400	24.230	24.620	23.930	-0.300	-1.223%	5.49万	0.00亿	0.000%
2026-09-10	24.810	24.530	25.080	24.500	-0.430	-1.723%	4.00万	0.00亿	0.000%
2026-09-09	25.480	24.960	25.490	24.770	-0.520	-2.041%	7.13万	0.00亿	0.000%
2026-09-08	25.520	25.480	25.900	25.200	-0.030	-0.118%	7.72万	0.00亿	0.000%
2026-09-07	26.210	25.510	26.350	25.330	-0.450	-1.733%	11.83万	0.00亿	0.000%
2026-09-04	25.260	25.960	26.680	25.220	0.890	3.550%	12.03万	0.00亿	0.000%
2026-09-03	25.420	25.070	25.780	24.900	-0.310	-1.221%	5.32万	0.00亿	0.000%
2026-09-02	25.680	25.380	25.800	25.200	-0.500	-1.932%	5.37万	0.00亿	0.000%
2026-09-01	25.340	25.880	26.150	25.300	0.700	2.780%	9.56万	0.00亿	0.000%
2026-08-31	24.500	25.180	25.350	24.500	0.250	1.003%	6.66万	0.00亿	0.000%
2026-08-28	24.940	24.930	25.400	24.800	0.120	0.484%	7.05万	0.00亿	0.000%
2026-08-27	25.340	24.810	25.480	24.600	-0.520	-2.053%	7.79万	0.00亿	0.000%
2026-08-26	25.300	25.330	25.940	25.060	0.530	2.137%	10.52万	0.00亿	0.000%
2026-08-25	24.640	24.800	25.090	24.520	0.160	0.649%	4.27万	0.00亿	0.000%
2026-08-24	25.400	24.640	25.480	24.520	-0.730	-2.877%	4.70万	0.00亿	0.000%
2026-08-21	24.690	25.370	25.490	24.380	0.500	2.010%	6.88万	0.00亿	0.000%
2026-08-20	24.190	24.870	25.160	24.190	0.690	2.854%	8.23万	0.00亿	0.000%
2026-08-19	24.810	24.180	24.950	24.100	-0.800	-3.203%	6.87万	0.00亿	0.000%
2026-08-18	25.270	24.980	25.280	24.360	-0.340	-1.343%	8.77万	0.00亿	0.000%
2026-08-17	25.780	25.320	25.980	25.160	-0.670	-2.578%	8.54万	0.00亿	0.000%
2026-08-14	26.270	25.990	26.560	25.550	-0.280	-1.066%	6.88万	0.00亿	0.000%
2026-08-13	26.700	26.270	27.380	26.240	-0.460	-1.721%	7.81万	0.00亿	0.000%
2026-08-12	26.650	26.730	27.220	26.550	-0.010	-0.037%	5.98万	0.00亿	0.000%
2026-08-11	27.350	26.740	27.500	26.710	-0.590	-2.159%	6.00万	0.00亿	0.000%
2026-08-10	26.800	27.330	27.660	26.770	0.530	1.978%	10.14万	0.00亿	0.000%
2026-08-07	27.010	26.800	27.080	25.990	-0.220	-0.814%	13.59万	0.00亿	0.000%
2026-08-06	27.910	27.020	28.200	26.880	-0.630	-2.278%	12.18万	0.00亿	0.000%
2026-08-05	27.070	27.650	28.330	27.020	0.440	1.617%	14.42万	0.00亿	0.000%
2026-08-04	26.770	27.210	27.780	26.590	0.540	2.025%	14.55万	0.00亿	0.000%
2026-08-03	26.800	26.670	27.380	26.500	0.280	1.061%	17.04万	0.00亿	0.000%
2026-07-31	24.980	26.390	27.000	24.980	1.050	4.144%	19.16万	0.00亿	0.000%
2026-07-30	24.650	25.340	25.950	24.600	0.530	2.136%	12.76万	0.00亿	0.000%
2026-07-29	24.580	24.810	24.980	24.410	0.200	0.813%	8.50万	0.00亿	0.000%
2026-07-28	23.910	24.610	24.770	23.710	0.700	2.928%	10.24万	0.00亿	0.000%
2026-07-27	23.280	23.910	24.150	23.120	0.840	3.641%	7.02万	0.00亿	0.000%
2026-07-24	23.640	23.070	24.000	23.060	-0.810	-3.392%	6.05万	0.00亿	0.000%
2026-07-23	24.020	23.880	24.070	23.550	-0.330	-1.363%	7.52万	0.00亿	0.000%
2026-07-22	24.300	24.210	24.510	23.950	-0.510	-2.063%	10.84万	0.00亿	0.000%
2026-07-21	24.130	24.720	25.540	24.050	0.350	1.436%	16.18万	0.00亿	0.000%
2026-07-20	23.940	24.370	24.480	23.680	0.690	2.914%	12.20万	0.00亿	0.000%
2026-07-17	24.350	23.680	24.800	23.610	-0.920	-3.740%	13.32万	0.00亿	0.000%
2026-07-16	23.290	24.600	24.750	23.120	1.360	5.852%	16.77万	0.00亿	0.000%
2026-07-15	21.840	23.240	23.820	21.680	1.370	6.264%	11.54万	0.00亿	0.000%
2026-07-14	22.150	21.870	22.480	21.540	-0.230	-1.041%	4.93万	0.00亿	0.000%
2026-07-13	22.960	22.100	23.230	21.870	-0.960	-4.163%	6.89万	0.00亿	0.000%
2026-07-10	22.630	23.060	23.580	22.250	0.430	1.900%	7.38万	0.00亿	0.000%
2026-07-09	22.740	22.630	23.150	22.260	-0.230	-1.006%	5.71万	0.00亿	0.000%
2026-07-08	22.800	22.860	23.380	22.520	0.060	0.263%	5.14万	0.00亿	0.000%
2026-07-07	23.390	22.800	23.500	22.710	-0.580	-2.481%	4.03万	0.00亿	0.000%
2026-07-06	23.570	23.380	23.850	23.210	-0.330	-1.392%	4.34万	0.00亿	0.000%
2026-07-03	23.470	23.710	23.920	23.230	0.210	0.894%	5.78万	0.00亿	0.000%
2026-07-02	23.800	23.500	24.070	23.380	0.030	0.128%	7.05万	0.00亿	0.000%
2026-07-01	22.850	23.470	23.740	22.750	0.690	3.029%	7.44万	0.00亿	0.000%
2026-06-30	22.310	22.780	22.930	22.220	0.400	1.787%	5.49万	0.00亿	0.000%
2026-06-29	22.210	22.380	22.870	21.910	0.160	0.720%	5.95万	0.00亿	0.000%
2026-06-26	22.620	22.220	22.920	21.870	-0.660	-2.885%	7.39万	0.00亿	0.000%
2026-06-25	23.300	22.880	23.750	22.780	-0.530	-2.264%	6.66万	0.00亿	0.000%
2026-06-24	23.850	23.410	24.070	23.120	-0.400	-1.680%	5.69万	0.00亿	0.000%
2026-06-23	24.170	23.810	24.500	23.660	-0.560	-2.298%	5.75万	0.00亿	0.000%
2026-06-22	24.320	24.370	24.380	23.110	0.070	0.288%	10.22万	0.00亿	0.000%
2026-06-18	23.950	24.300	24.630	23.720	0.350	1.461%	5.60万	0.00亿	0.000%
2026-06-17	24.400	23.950	24.420	23.750	-0.480	-1.965%	4.92万	0.00亿	0.000%
2026-06-16	24.640	24.430	24.640	24.180	-0.210	-0.852%	4.81万	0.00亿	0.000%
2026-06-15	24.360	24.640	24.870	24.350	0.450	1.860%	5.08万	0.00亿	0.000%
2026-06-12	23.860	24.190	24.290	23.410	0.590	2.500%	6.01万	0.00亿	0.000%
2026-06-11	24.480	23.600	24.550	23.510	-0.810	-3.318%	6.77万	0.00亿	0.000%
2026-06-10	24.850	24.410	25.180	24.180	-0.730	-2.904%	6.65万	0.00亿	0.000%
2026-06-09	25.410	25.140	25.670	24.960	-0.270	-1.063%	5.48万	0.00亿	0.000%
2026-06-08	25.500	25.410	26.010	25.110	-0.390	-1.512%	5.68万	0.00亿	0.000%
2026-06-05	26.300	25.800	26.420	25.770	-0.320	-1.225%	5.74万	0.00亿	0.000%
2026-06-04	26.760	26.120	26.980	26.030	-0.900	-3.331%	6.24万	0.00亿	0.000%
2026-06-03	27.700	27.020	27.800	26.830	-0.960	-3.431%	8.53万	0.00亿	0.000%
2026-06-02	28.120	27.980	29.320	27.860	0.190	0.684%	12.48万	0.00亿	0.000%
2026-06-01	26.430	27.790	28.300	26.340	1.340	5.066%	11.90万	0.00亿	0.000%
2026-05-29	26.360	26.450	26.890	26.280	0.250	0.954%	6.57万	0.00亿	0.000%
2026-05-28	27.000	26.200	27.020	25.830	-0.600	-2.239%	7.17万	0.00亿	0.000%
2026-05-27	26.700	26.800	27.340	26.570	0.020	0.075%	7.75万	0.00亿	0.000%
2026-05-26	26.630	26.780	26.970	25.950	-0.120	-0.446%	8.63万	0.00亿	0.000%
2026-05-25	28.670	26.900	28.800	26.600	-1.760	-6.141%	15.83万	0.00亿	0.000%
2026-05-22	29.180	28.660	29.420	28.490	-0.490	-1.681%	8.25万	0.00亿	0.000%
2026-05-21	30.230	29.150	30.440	29.050	-0.930	-3.092%	9.45万	0.00亿	0.000%
2026-05-20	30.880	30.080	31.110	29.900	-0.940	-3.030%	7.64万	0.00亿	0.000%
2026-05-19	30.380	31.020	31.020	30.220	0.640	2.107%	7.53万	0.00亿	0.000%
2026-05-18	30.110	30.380	30.680	29.770	0.020	0.066%	5.61万	0.00亿	0.000%
2026-05-15	30.150	30.360	31.050	30.080	0.320	1.065%	7.97万	0.00亿	0.000%
2026-05-14	31.400	30.040	31.600	30.020	-1.210	-3.872%	8.96万	0.00亿	0.000%
2026-05-13	30.980	31.250	31.380	30.760	0.290	0.937%	6.56万	0.00亿	0.000%
2026-05-12	31.800	30.960	31.860	30.880	-0.900	-2.825%	9.16万	0.00亿	0.000%
2026-05-11	32.340	31.860	32.440	31.700	-0.480	-1.484%	10.79万	0.00亿	0.000%
2026-05-08	32.170	32.340	33.220	31.950	0.490	1.538%	16.44万	0.00亿	0.000%
2026-05-07	31.090	31.850	31.940	30.860	0.820	2.643%	9.45万	0.00亿	0.000%
2026-05-06	30.070	31.030	31.470	30.070	1.090	3.641%	10.87万	0.00亿	0.000%
2026-04-30	29.970	29.940	30.130	29.720	0.020	0.067%	7.20万	0.00亿	0.000%
2026-04-29	29.320	29.920	30.190	29.300	0.410	1.389%	6.49万	0.00亿	0.000%
2026-04-28	30.420	29.510	30.770	29.330	-0.870	-2.864%	9.16万	0.00亿	0.000%
2026-04-27	30.950	30.380	30.950	30.210	-0.470	-1.524%	7.94万	0.00亿	0.000%
2026-04-24	31.040	30.850	31.810	30.560	-0.650	-2.063%	10.46万	0.00亿	0.000%
2026-04-23	33.120	31.500	33.230	31.450	-1.615	-4.877%	14.01万	0.00亿	0.000%
2026-04-22	32.408	33.115	33.131	32.069	0.653	2.012%	9.39万	0.00亿	0.000%
2026-04-21	32.654	32.462	33.023	32.277	-0.353	-1.076%	9.25万	0.00亿	0.000%
2026-04-20	31.562	32.815	32.823	31.308	1.292	4.099%	11.50万	0.00亿	0.000%
2026-04-17	31.339	31.523	31.577	30.992	0.184	0.587%	7.76万	0.00亿	0.000%
2026-04-16	30.862	31.339	31.562	30.731	0.870	2.855%	9.51万	0.00亿	0.000%
2026-04-15	30.877	30.469	30.923	30.423	-0.193	-0.629%	5.58万	0.00亿	0.000%
2026-04-14	30.877	30.662	31.000	30.362	0.370	1.221%	6.22万	0.00亿	0.000%
2026-04-13	30.369	30.292	30.523	30.008	-0.247	-0.809%	5.91万	0.00亿	0.000%
2026-04-10	29.962	30.539	30.639	29.962	0.000	0.000%	7.80万	0.00亿	0.000%
2026-04-09	30.154	29.808	30.231	29.631	0.000	0.000%	8.11万	0.00亿	0.000%
2026-04-08	29.292	30.731	30.731	29.292	0.000	0.000%	11.72万	0.00亿	0.000%
2026-04-07	28.585	28.754	29.100	28.431	0.000	0.000%	5.04万	0.00亿	0.000%
2026-04-03	28.885	28.392	28.962	28.285	0.000	0.000%	4.00万	0.00亿	0.000%
2026-04-02	29.654	28.746	29.654	28.623	0.000	0.000%	7.42万	0.00亿	0.000%
2026-04-01	30.100	29.792	30.269	29.408	0.000	0.000%	7.59万	0.00亿	0.000%