焦点科技(002315)股票信息
| 股票代码 | 002315 |
| 股票名称 | 焦点科技 |
| 最新价/元 | 52.60 |
| 涨跌额/元 | 1.27 |
| 涨跌幅/% | 2.47 |
| 买入/元 | 52.60 |
| 卖出/元 | 52.61 |
| 昨收/元 | 51.33 |
| 今开/元 | 51.00 |
| 最高/元 | 52.88 |
| 最低/元 | 50.80 |
| 成交量/手 | 99614.45 |
| 成交额/万 | 51581.37 |
| 股净值/元 | 36.93 |
| 市净率 | 6.87 |
| 总市值/万 | 1668660.67 |
| 流通值/万 | 1062694.19 |
| 换手率/% | 4.93 |
| 入市日期 | 2009-12-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
焦点科技(002315)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 51.00 | 52.60 | 1.27 | 2.47 | 99614.45 | 51581.37 | 4.93 |
| 2025-07-24 | 54.01 | 51.33 | -2.44 | -4.54 | 158449.96 | 82286.20 | 7.84 |
| 2025-07-23 | 53.28 | 53.77 | -0.09 | -0.17 | 65061.29 | 34904.90 | 3.22 |
| 2025-07-22 | 53.91 | 53.86 | -0.34 | -0.63 | 82948.99 | 45005.00 | 4.11 |
| 2025-07-21 | 55.51 | 54.20 | -1.30 | -2.34 | 145586.15 | 80329.41 | 7.21 |
| 2025-07-18 | 52.48 | 55.50 | 3.40 | 6.53 | 206928.98 | 115101.58 | 10.24 |
| 2025-07-17 | 51.31 | 52.10 | 0.78 | 1.52 | 91946.02 | 47606.67 | 4.55 |
| 2025-07-16 | 50.18 | 51.32 | 0.38 | 0.75 | 177379.89 | 92925.23 | 8.78 |
| 2025-07-15 | 48.58 | 50.94 | 2.14 | 4.39 | 143240.91 | 71253.48 | 7.09 |
| 2025-07-14 | 48.35 | 48.80 | 0.05 | 0.10 | 76759.10 | 37034.25 | 3.80 |
| 2025-07-11 | 49.60 | 48.75 | -1.27 | -2.54 | 102429.38 | 50124.42 | 5.07 |
| 2025-07-10 | 50.90 | 50.02 | -1.10 | -2.15 | 106472.72 | 53335.65 | 5.27 |
| 2025-07-09 | 48.10 | 51.12 | 2.82 | 5.84 | 222675.66 | 112599.35 | 11.02 |
| 2025-07-08 | 47.24 | 48.30 | 1.06 | 2.24 | 172738.93 | 82108.81 | 8.55 |
| 2025-07-07 | 45.52 | 47.24 | 1.69 | 3.71 | 167316.69 | 78400.53 | 8.28 |
| 2025-07-04 | 44.60 | 45.55 | 0.68 | 1.52 | 102923.75 | 46536.58 | 5.09 |
| 2025-07-03 | 44.37 | 44.87 | 0.87 | 1.98 | 73597.08 | 32809.00 | 3.64 |
| 2025-07-02 | 44.63 | 44.00 | -0.95 | -2.11 | 56288.36 | 24875.99 | 2.79 |
| 2025-07-01 | 45.60 | 44.95 | -0.74 | -1.62 | 74341.84 | 33377.67 | 3.68 |
| 2025-06-30 | 43.30 | 45.69 | 2.54 | 5.89 | 149537.16 | 67699.43 | 7.40 |
| 2025-06-27 | 44.09 | 43.15 | -1.13 | -2.55 | 94549.53 | 41252.55 | 4.68 |
| 2025-06-26 | 43.78 | 44.28 | 0.32 | 0.73 | 134775.59 | 59538.61 | 6.67 |
| 2025-06-25 | 42.28 | 43.96 | 1.60 | 3.78 | 171375.76 | 74541.94 | 8.48 |
| 2025-06-24 | 39.82 | 42.36 | 2.58 | 6.49 | 119236.45 | 49770.74 | 5.90 |
| 2025-06-23 | 38.83 | 39.78 | 0.71 | 1.82 | 37806.45 | 14992.51 | 1.87 |
| 2025-06-20 | 39.74 | 39.07 | -0.85 | -2.13 | 44121.81 | 17304.74 | 2.18 |
| 2025-06-19 | 40.88 | 39.92 | -0.97 | -2.37 | 52583.53 | 21142.02 | 2.60 |
| 2025-06-18 | 41.20 | 40.89 | -0.41 | -0.99 | 26016.86 | 10638.54 | 1.29 |
| 2025-06-17 | 41.26 | 41.30 | 0.07 | 0.17 | 41371.62 | 17031.00 | 2.05 |
| 2025-06-16 | 40.03 | 41.23 | 0.86 | 2.13 | 54095.31 | 22220.51 | 2.68 |
| 2025-06-13 | 41.94 | 40.37 | -1.65 | -3.93 | 77048.84 | 31330.08 | 3.81 |
| 2025-06-12 | 41.71 | 42.02 | 0.32 | 0.77 | 55521.24 | 23420.69 | 2.75 |
| 2025-06-11 | 41.78 | 41.70 | -0.33 | -0.79 | 47977.71 | 20084.26 | 2.37 |
| 2025-06-10 | 42.39 | 42.03 | -0.41 | -0.97 | 49348.00 | 20677.52 | 2.44 |
| 2025-06-09 | 41.36 | 42.44 | 1.12 | 2.71 | 73983.93 | 31349.90 | 3.66 |
| 2025-06-06 | 42.24 | 41.32 | -0.87 | -2.06 | 47187.00 | 19556.79 | 2.34 |
| 2025-06-05 | 41.51 | 42.19 | 0.60 | 1.44 | 50063.56 | 21009.10 | 2.48 |
| 2025-06-04 | 41.17 | 41.59 | 0.39 | 0.95 | 31322.41 | 12981.52 | 1.55 |
| 2025-06-03 | 40.52 | 41.20 | 0.41 | 1.01 | 40042.00 | 16545.14 | 1.98 |
| 2025-05-30 | 41.51 | 40.79 | -1.04 | -2.49 | 37477.00 | 15355.65 | 1.85 |
| 2025-05-29 | 40.27 | 41.83 | 1.63 | 4.06 | 70634.01 | 29316.36 | 3.50 |
| 2025-05-28 | 40.66 | 40.20 | -0.53 | -1.30 | 33795.30 | 13587.29 | 1.67 |
| 2025-05-27 | 41.00 | 40.73 | -0.43 | -1.05 | 33986.00 | 13813.08 | 1.68 |
| 2025-05-26 | 41.02 | 41.16 | -0.09 | -0.22 | 46053.89 | 18901.45 | 2.28 |
| 2025-05-23 | 42.04 | 41.25 | -1.03 | -2.44 | 68965.69 | 28844.63 | 3.41 |
| 2025-05-22 | 41.13 | 42.28 | 0.95 | 2.30 | 127770.95 | 54574.61 | 6.32 |
| 2025-05-21 | 41.14 | 41.33 | -0.14 | -0.34 | 42145.98 | 17375.93 | 2.09 |
| 2025-05-20 | 40.82 | 41.47 | 0.54 | 1.32 | 62830.90 | 26102.40 | 3.11 |
| 2025-05-19 | 41.51 | 40.93 | -0.57 | -1.37 | 45313.10 | 18468.45 | 2.24 |
| 2025-05-16 | 41.23 | 41.50 | -0.19 | -0.46 | 47654.83 | 19787.51 | 2.36 |
| 2025-05-15 | 43.71 | 41.69 | -1.99 | -4.56 | 97424.19 | 41505.84 | 4.82 |
| 2025-05-14 | 42.72 | 43.68 | 0.77 | 1.79 | 97652.55 | 42235.77 | 4.83 |
| 2025-05-13 | 44.11 | 42.91 | 0.12 | 0.28 | 84586.00 | 36762.30 | 4.19 |
| 2025-05-12 | 42.87 | 42.79 | 0.97 | 2.32 | 67540.23 | 28896.35 | 3.34 |
| 2025-05-09 | 43.13 | 41.82 | -1.35 | -3.13 | 66210.00 | 27910.66 | 3.28 |
| 2025-05-08 | 43.13 | 43.17 | 0.07 | 0.16 | 82055.20 | 35585.77 | 4.06 |
| 2025-05-07 | 43.55 | 43.10 | -0.22 | -0.51 | 108576.41 | 46875.59 | 5.37 |
| 2025-05-06 | 41.88 | 43.32 | 1.02 | 2.41 | 241619.16 | 104232.23 | 11.96 |
| 2025-04-30 | 41.03 | 42.30 | 3.47 | 8.94 | 233941.71 | 98931.73 | 11.58 |
| 2025-04-29 | 38.06 | 38.83 | 0.28 | 0.73 | 59564.80 | 23059.50 | 2.95 |
| 2025-04-28 | 39.25 | 38.55 | -0.35 | -0.90 | 73166.64 | 28501.70 | 3.62 |
| 2025-04-25 | 39.20 | 38.90 | 0.06 | 0.15 | 65949.49 | 25794.21 | 3.26 |
| 2025-04-24 | 39.56 | 38.84 | -0.87 | -2.19 | 68561.73 | 26756.53 | 3.39 |
| 2025-04-23 | 39.91 | 39.71 | -0.17 | -0.43 | 145862.12 | 57883.33 | 7.22 |
| 2025-04-22 | 40.50 | 39.88 | -0.11 | -0.28 | 196497.90 | 79522.28 | 9.73 |
| 2025-04-21 | 37.45 | 39.99 | 2.81 | 7.56 | 176776.12 | 69923.83 | 8.75 |
| 2025-04-18 | 37.72 | 37.18 | -0.63 | -1.67 | 73374.00 | 27282.31 | 3.63 |
| 2025-04-17 | 36.53 | 37.81 | 0.27 | 0.72 | 113426.93 | 42795.43 | 5.61 |
| 2025-04-16 | 39.21 | 37.54 | -1.28 | -3.30 | 145470.77 | 55800.31 | 7.20 |
| 2025-04-15 | 37.37 | 38.82 | 0.99 | 2.62 | 183324.19 | 69838.34 | 9.07 |
| 2025-04-14 | 36.93 | 37.83 | 1.52 | 4.19 | 106201.28 | 39855.39 | 5.26 |
| 2025-04-11 | 35.09 | 36.31 | 0.82 | 2.31 | 102648.12 | 37061.56 | 5.08 |
| 2025-04-10 | 35.16 | 36.04 | 1.86 | 5.44 | 144640.07 | 51553.57 | 7.16 |
| 2025-04-09 | 33.00 | 34.18 | 0.34 | 1.01 | 184129.84 | 58995.91 | 9.11 |
| 2025-04-08 | 34.60 | 33.84 | -3.76 | -10.00 | 105424.00 | 36274.67 | 5.22 |
| 2025-04-07 | 37.65 | 37.60 | -4.18 | -10.01 | 37427.00 | 14114.71 | 1.85 |
| 2025-04-03 | 43.90 | 41.78 | -2.81 | -6.30 | 107898.30 | 46195.21 | 5.34 |
| 2025-04-02 | 42.95 | 44.59 | 1.38 | 3.19 | 116555.85 | 51779.23 | 5.77 |
| 2025-04-01 | 43.03 | 43.21 | 0.17 | 0.40 | 58725.49 | 25333.16 | 2.91 |
| 2025-03-31 | 42.00 | 43.04 | 0.74 | 1.75 | 70409.20 | 29972.29 | 3.49 |
| 2025-03-28 | 42.51 | 42.30 | -0.11 | -0.26 | 38055.00 | 16226.30 | 1.88 |
| 2025-03-27 | 42.42 | 42.41 | -0.24 | -0.56 | 42872.06 | 18175.40 | 2.12 |
| 2025-03-26 | 42.80 | 42.65 | -0.46 | -1.07 | 42983.24 | 18422.95 | 2.13 |
| 2025-03-25 | 44.29 | 43.11 | -1.11 | -2.51 | 69915.87 | 30391.95 | 3.46 |
| 2025-03-24 | 42.95 | 44.22 | 0.84 | 1.94 | 101216.14 | 44157.41 | 5.01 |
| 2025-03-21 | 43.00 | 43.38 | 0.13 | 0.30 | 87718.13 | 37569.78 | 4.34 |
| 2025-03-20 | 43.61 | 43.25 | -0.35 | -0.80 | 62487.10 | 27200.67 | 3.09 |
| 2025-03-19 | 44.01 | 43.60 | -0.66 | -1.49 | 71123.00 | 31099.99 | 3.52 |
| 2025-03-18 | 44.20 | 44.26 | 0.22 | 0.50 | 82593.90 | 36746.00 | 4.09 |
| 2025-03-17 | 45.01 | 44.04 | -0.93 | -2.07 | 116069.75 | 51237.04 | 5.75 |
| 2025-03-14 | 44.40 | 44.97 | 0.42 | 0.94 | 91952.28 | 41169.19 | 4.55 |
| 2025-03-13 | 45.40 | 44.55 | -0.65 | -1.44 | 108712.00 | 48779.18 | 5.38 |
| 2025-03-12 | 44.83 | 45.20 | 0.80 | 1.80 | 164901.30 | 75178.67 | 8.16 |
| 2025-03-11 | 44.15 | 44.40 | -0.74 | -1.64 | 115173.23 | 51186.66 | 5.70 |
| 2025-03-10 | 47.05 | 45.14 | -2.70 | -5.64 | 252241.22 | 115482.96 | 12.49 |
| 2025-03-07 | 50.00 | 47.84 | -1.18 | -2.41 | 480916.54 | 243443.10 | 23.80 |
| 2025-03-06 | 47.00 | 49.02 | 4.46 | 10.01 | 255370.15 | 124035.27 | 12.64 |
| 2025-03-05 | 44.90 | 44.56 | -0.52 | -1.15 | 109986.00 | 48990.15 | 5.44 |
| 2025-03-04 | 43.31 | 45.08 | 0.88 | 1.99 | 226819.81 | 101984.93 | 11.23 |
| 2025-03-03 | 41.21 | 44.20 | 3.20 | 7.81 | 229709.34 | 101075.39 | 11.37 |
日K线
周K线
月K线
