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 | 30.00 |
| 涨跌额/元 | 2.70 |
| 涨跌幅/% | 9.89 |
| 买入/元 | 30.00 |
| 卖出/元 | 30.01 |
| 昨收/元 | 27.30 |
| 今开/元 | 29.06 |
| 最高/元 | 30.02 |
| 最低/元 | 28.30 |
| 成交量/手 | 157494.70 |
| 成交额/万 | 46196.68 |
| 股净值/元 | 24.73 |
| 市净率 | 3.96 |
| 总市值/万 | 951707.61 |
| 流通值/万 | 606309.35 |
| 换手率/% | 7.79 |
| 入市日期 | 2009-12-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 29.06 | 30.00 | 2.70 | 9.89 | 157494.70 | 46196.68 | 7.79 |
| 2024-09-27 | 26.55 | 27.30 | 1.37 | 5.28 | 130369.53 | 34870.84 | 6.45 |
| 2024-09-26 | 25.79 | 26.48 | 0.57 | 2.20 | 111744.32 | 29007.58 | 5.53 |
| 2024-09-25 | 25.53 | 25.91 | 0.38 | 1.49 | 169383.16 | 44403.41 | 8.38 |
| 2024-09-24 | 24.72 | 25.53 | 1.70 | 7.13 | 176775.09 | 44185.23 | 8.75 |
| 2024-09-23 | 23.37 | 23.83 | 0.41 | 1.75 | 66289.03 | 15774.21 | 3.28 |
| 2024-09-20 | 23.30 | 23.42 | 0.13 | 0.56 | 46770.00 | 10942.82 | 2.32 |
| 2024-09-19 | 23.20 | 23.29 | 0.12 | 0.52 | 53095.36 | 12381.75 | 2.63 |
| 2024-09-18 | 23.18 | 23.17 | -0.15 | -0.64 | 33047.00 | 7591.86 | 1.64 |
| 2024-09-13 | 23.59 | 23.32 | -0.29 | -1.23 | 31617.49 | 7427.72 | 1.57 |
| 2024-09-12 | 23.99 | 23.61 | -0.29 | -1.21 | 40773.40 | 9771.41 | 2.02 |
| 2024-09-11 | 24.48 | 23.90 | -0.58 | -2.37 | 44794.80 | 10733.14 | 2.22 |
| 2024-09-10 | 23.90 | 24.48 | 0.74 | 3.12 | 58107.00 | 13997.23 | 2.88 |
| 2024-09-09 | 24.01 | 23.74 | -0.57 | -2.35 | 42662.41 | 10183.01 | 2.11 |
| 2024-09-06 | 24.90 | 24.31 | -0.54 | -2.17 | 39947.00 | 9817.58 | 1.98 |
| 2024-09-05 | 24.37 | 24.85 | 0.55 | 2.26 | 56349.01 | 13993.21 | 2.79 |
| 2024-09-04 | 24.31 | 24.30 | -0.28 | -1.14 | 33530.33 | 8158.93 | 1.66 |
| 2024-09-03 | 24.10 | 24.58 | 0.57 | 2.37 | 61839.00 | 15128.48 | 3.07 |
| 2024-09-02 | 25.29 | 24.01 | -1.39 | -5.47 | 86834.30 | 21364.57 | 4.30 |
| 2024-08-30 | 24.04 | 25.40 | 1.23 | 5.09 | 94083.54 | 23644.71 | 4.67 |
| 2024-08-29 | 23.50 | 24.17 | 0.52 | 2.20 | 46121.90 | 11110.44 | 2.29 |
| 2024-08-28 | 23.55 | 23.65 | -0.06 | -0.25 | 29199.90 | 6867.74 | 1.45 |
| 2024-08-27 | 23.98 | 23.71 | -0.48 | -1.98 | 28515.43 | 6777.15 | 1.41 |
| 2024-08-26 | 23.90 | 24.19 | 0.19 | 0.79 | 29114.60 | 7014.17 | 1.44 |
| 2024-08-23 | 23.81 | 24.00 | 0.13 | 0.55 | 33393.00 | 7995.69 | 1.66 |
| 2024-08-22 | 24.14 | 23.87 | -0.35 | -1.45 | 43421.90 | 10481.07 | 2.15 |
| 2024-08-21 | 24.51 | 24.22 | -0.34 | -1.38 | 43140.90 | 10565.88 | 2.14 |
| 2024-08-20 | 25.50 | 24.56 | -1.23 | -4.77 | 80862.17 | 20054.49 | 4.01 |
| 2024-08-19 | 24.71 | 25.79 | 1.11 | 4.50 | 92276.31 | 23734.16 | 4.58 |
| 2024-08-16 | 24.60 | 24.68 | 0.09 | 0.37 | 26471.17 | 6543.96 | 1.31 |
| 2024-08-15 | 24.58 | 24.59 | -0.14 | -0.57 | 42442.80 | 10502.68 | 2.11 |
| 2024-08-14 | 24.25 | 24.73 | 0.52 | 2.15 | 45025.01 | 11133.66 | 2.23 |
| 2024-08-13 | 24.05 | 24.21 | 0.16 | 0.67 | 26379.11 | 6355.31 | 1.31 |
| 2024-08-12 | 24.25 | 24.05 | -0.34 | -1.39 | 27736.99 | 6680.85 | 1.38 |
| 2024-08-09 | 24.82 | 24.39 | -0.33 | -1.34 | 21560.00 | 5315.36 | 1.07 |
| 2024-08-08 | 24.63 | 24.72 | -0.06 | -0.24 | 28914.00 | 7099.29 | 1.43 |
| 2024-08-07 | 25.22 | 24.78 | -0.36 | -1.43 | 30004.80 | 7486.84 | 1.49 |
| 2024-08-06 | 24.95 | 25.14 | 0.45 | 1.82 | 38524.00 | 9676.59 | 1.91 |
| 2024-08-05 | 24.80 | 24.69 | -0.29 | -1.16 | 56098.20 | 14153.70 | 2.78 |
| 2024-08-02 | 25.31 | 24.98 | -0.63 | -2.46 | 38992.50 | 9852.07 | 1.93 |
| 2024-08-01 | 26.04 | 25.61 | -0.39 | -1.50 | 58375.46 | 14993.78 | 2.90 |
| 2024-07-31 | 24.67 | 26.00 | 1.35 | 5.48 | 67092.25 | 17152.74 | 3.33 |
| 2024-07-30 | 24.27 | 24.65 | 0.11 | 0.45 | 32225.04 | 7898.01 | 1.60 |
| 2024-07-29 | 24.71 | 24.54 | -0.18 | -0.73 | 25483.74 | 6271.74 | 1.26 |
| 2024-07-26 | 24.47 | 24.72 | 0.20 | 0.82 | 29293.94 | 7240.09 | 1.45 |
| 2024-07-25 | 24.20 | 24.52 | 0.20 | 0.82 | 34798.38 | 8532.94 | 1.73 |
| 2024-07-24 | 24.56 | 24.32 | -0.35 | -1.42 | 42311.12 | 10391.64 | 2.10 |
| 2024-07-23 | 25.45 | 24.67 | -0.68 | -2.68 | 46432.70 | 11635.84 | 2.30 |
| 2024-07-22 | 25.79 | 25.35 | -0.75 | -2.87 | 69494.04 | 17651.99 | 3.45 |
| 2024-07-19 | 25.87 | 26.10 | 1.07 | 4.28 | 84490.76 | 21889.35 | 4.19 |
| 2024-07-18 | 25.20 | 25.03 | -0.23 | -0.91 | 33626.89 | 8355.68 | 1.67 |
| 2024-07-17 | 25.34 | 25.26 | -0.15 | -0.59 | 31418.89 | 7990.27 | 1.56 |
| 2024-07-16 | 25.38 | 25.41 | 0.00 | 0.00 | 33070.58 | 8352.06 | 1.64 |
| 2024-07-15 | 25.50 | 25.41 | -0.06 | -0.24 | 34825.24 | 8874.96 | 1.73 |
| 2024-07-12 | 26.13 | 25.47 | -0.63 | -2.41 | 38551.68 | 9876.75 | 1.91 |
| 2024-07-11 | 26.00 | 26.10 | 0.61 | 2.39 | 49329.63 | 12839.45 | 2.45 |
| 2024-07-10 | 25.76 | 25.49 | -0.33 | -1.28 | 37999.41 | 9730.98 | 1.88 |
| 2024-07-09 | 24.97 | 25.82 | 0.92 | 3.70 | 47473.00 | 12061.29 | 2.35 |
| 2024-07-08 | 25.82 | 24.90 | -0.93 | -3.60 | 41736.00 | 10480.74 | 2.07 |
| 2024-07-05 | 25.52 | 25.83 | 0.21 | 0.82 | 26731.40 | 6885.67 | 1.33 |
| 2024-07-04 | 26.18 | 25.62 | -0.54 | -2.06 | 28424.83 | 7351.29 | 1.41 |
| 2024-07-03 | 26.71 | 26.16 | -0.46 | -1.73 | 29598.00 | 7773.97 | 1.47 |
| 2024-07-02 | 26.91 | 26.62 | -0.25 | -0.93 | 46910.80 | 12656.21 | 2.33 |
| 2024-07-01 | 26.96 | 26.87 | -0.09 | -0.33 | 67932.80 | 18015.63 | 3.37 |
| 2024-06-28 | 27.51 | 26.96 | -0.35 | -1.28 | 50064.80 | 13647.03 | 2.48 |
| 2024-06-27 | 27.51 | 27.31 | -0.50 | -1.80 | 42861.00 | 11839.20 | 2.13 |
| 2024-06-26 | 26.04 | 27.81 | 1.80 | 6.92 | 75113.40 | 20222.85 | 3.73 |
| 2024-06-25 | 26.62 | 26.01 | -0.65 | -2.44 | 56215.00 | 14665.15 | 2.79 |
| 2024-06-24 | 27.48 | 26.66 | -1.02 | -3.69 | 52199.46 | 14035.65 | 2.59 |
| 2024-06-21 | 27.37 | 27.68 | 0.25 | 0.91 | 40855.77 | 11216.56 | 2.03 |
| 2024-06-20 | 28.72 | 27.43 | -1.30 | -4.53 | 59353.60 | 16513.13 | 2.94 |
| 2024-06-19 | 29.71 | 28.73 | -1.02 | -3.43 | 42491.09 | 12365.37 | 2.11 |
| 2024-06-18 | 29.15 | 29.75 | 0.60 | 2.06 | 41767.50 | 12398.27 | 2.07 |
| 2024-06-17 | 29.46 | 29.15 | -0.30 | -1.02 | 36652.90 | 10701.61 | 1.82 |
| 2024-06-14 | 29.03 | 29.45 | 0.42 | 1.45 | 50252.51 | 14724.69 | 2.49 |
| 2024-06-13 | 29.02 | 29.03 | -0.21 | -0.72 | 43846.90 | 12724.60 | 2.17 |
| 2024-06-12 | 29.47 | 29.24 | 0.24 | 0.83 | 41206.20 | 12070.77 | 2.04 |
| 2024-06-11 | 28.71 | 29.00 | 0.20 | 0.69 | 45241.78 | 12876.01 | 2.24 |
| 2024-06-07 | 28.71 | 28.80 | 0.31 | 1.09 | 31761.60 | 9088.03 | 1.58 |
| 2024-06-06 | 29.18 | 28.49 | -0.63 | -2.16 | 46976.92 | 13488.48 | 2.33 |
| 2024-06-05 | 29.97 | 29.12 | -0.85 | -2.84 | 35911.83 | 10608.58 | 1.78 |
| 2024-06-04 | 29.70 | 29.97 | 0.32 | 1.08 | 37269.10 | 11093.57 | 1.85 |
| 2024-06-03 | 29.65 | 29.65 | 0.08 | 0.27 | 38046.76 | 11264.58 | 1.89 |
| 2024-05-31 | 29.30 | 29.57 | 0.26 | 0.89 | 29885.85 | 8821.27 | 1.48 |
| 2024-05-30 | 30.00 | 29.31 | -0.71 | -2.37 | 43825.84 | 12926.05 | 2.17 |
| 2024-05-29 | 29.50 | 30.02 | 0.35 | 1.18 | 41612.39 | 12492.09 | 2.06 |
| 2024-05-28 | 30.90 | 29.67 | -2.07 | -6.52 | 91469.20 | 27585.60 | 4.54 |
| 2024-05-27 | 32.00 | 31.74 | 0.93 | 3.02 | 82196.50 | 26116.83 | 4.08 |
| 2024-05-24 | 31.20 | 30.81 | -0.40 | -1.28 | 31440.77 | 9760.70 | 1.56 |
| 2024-05-23 | 32.35 | 31.21 | -1.14 | -3.52 | 45903.67 | 14492.44 | 2.28 |
| 2024-05-22 | 32.10 | 32.35 | 0.16 | 0.50 | 33554.54 | 10799.40 | 1.66 |
| 2024-05-21 | 31.84 | 32.19 | 0.24 | 0.75 | 33164.95 | 10686.22 | 1.64 |
| 2024-05-20 | 32.06 | 31.95 | -0.30 | -0.93 | 35531.60 | 11350.71 | 1.76 |
| 2024-05-17 | 32.00 | 32.25 | 0.30 | 0.94 | 33456.80 | 10715.67 | 1.66 |
| 2024-05-16 | 32.10 | 31.95 | -0.15 | -0.47 | 35802.00 | 11510.17 | 1.78 |
| 2024-05-15 | 33.56 | 32.10 | -1.46 | -4.35 | 53185.00 | 17267.01 | 2.64 |
| 2024-05-14 | 33.32 | 33.56 | 0.61 | 1.85 | 46820.10 | 15592.65 | 2.32 |
| 2024-05-13 | 32.50 | 32.95 | 0.15 | 0.46 | 44890.83 | 14774.48 | 2.23 |
| 2024-05-10 | 33.36 | 32.80 | -0.45 | -1.35 | 38364.85 | 12641.33 | 1.90 |
| 2024-05-09 | 33.49 | 33.25 | -0.11 | -0.33 | 38364.81 | 12776.78 | 1.90 |
日K线
周K线
月K线
