焦点科技
sz002315 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
25.33
涨跌幅
-1.05%
成交量
8,210,900 股
成交额
207,239,568 元
换手率
3.11%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 25.52 | 25.33 | 25.69 | 24.93 | -1.05% | 8,210,900 | 207,239,568 | 3.11 |
| 2026-10-13 | 25.17 | 25.60 | 25.84 | 24.83 | +1.15% | 12,960,500 | 329,405,792 | 4.91 |
| 2026-10-12 | 25.00 | 25.31 | 25.57 | 24.61 | +0.92% | 7,982,800 | 201,142,496 | 3.02 |
| 2026-10-09 | 24.15 | 25.08 | 25.23 | 23.66 | +3.85% | 8,142,900 | 199,239,744 | 3.08 |
| 2026-10-08 | 24.82 | 24.15 | 25.00 | 24.09 | -2.66% | 5,534,700 | 134,683,952 | 2.10 |
| 2026-09-30 | 25.03 | 24.81 | 25.15 | 24.64 | -0.52% | 4,675,000 | 116,119,624 | 1.77 |
| 2026-09-29 | 24.22 | 24.94 | 25.16 | 24.10 | +3.31% | 9,099,900 | 225,542,544 | 3.45 |
| 2026-09-28 | 24.99 | 24.14 | 25.35 | 24.13 | -2.50% | 9,382,800 | 232,216,672 | 3.55 |
| 2026-09-24 | 25.71 | 24.76 | 25.71 | 24.71 | -3.28% | 8,086,800 | 202,342,736 | 3.06 |
| 2026-09-23 | 25.73 | 25.60 | 26.16 | 25.33 | -1.04% | 11,597,900 | 298,340,064 | 4.39 |
| 2026-09-22 | 24.59 | 25.87 | 26.59 | 24.59 | +6.90% | 20,422,900 | 522,529,440 | 7.73 |
| 2026-09-21 | 24.08 | 24.20 | 24.27 | 23.99 | +0.50% | 4,858,900 | 117,303,136 | 1.84 |
| 2026-09-18 | 24.25 | 24.08 | 24.50 | 23.96 | -0.33% | 5,496,600 | 132,874,536 | 2.08 |
| 2026-09-17 | 23.82 | 24.16 | 24.20 | 23.75 | +0.83% | 3,876,400 | 93,126,128 | 1.47 |
| 2026-09-16 | 23.75 | 23.96 | 24.01 | 23.52 | +1.01% | 3,534,300 | 84,261,680 | 1.34 |
| 2026-09-15 | 24.34 | 23.72 | 24.43 | 23.66 | -2.43% | 5,048,300 | 120,884,744 | 1.91 |
| 2026-09-14 | 24.20 | 24.31 | 24.46 | 23.98 | +0.33% | 3,434,000 | 83,377,392 | 1.30 |
| 2026-09-11 | 24.40 | 24.23 | 24.62 | 23.93 | -1.22% | 5,493,400 | 133,238,320 | 2.08 |
| 2026-09-10 | 24.81 | 24.53 | 25.08 | 24.50 | -1.72% | 3,995,900 | 98,564,952 | 1.51 |
| 2026-09-09 | 25.48 | 24.96 | 25.49 | 24.77 | -3.93% | 7,131,000 | 178,387,072 | 2.70 |
| 2026-09-08 | 26.02 | 25.98 | 26.40 | 25.70 | -0.12% | 7,717,900 | 201,186,800 | 2.92 |
| 2026-09-07 | 26.71 | 26.01 | 26.85 | 25.83 | -1.70% | 11,827,000 | 309,642,848 | 4.48 |
| 2026-09-04 | 25.76 | 26.46 | 27.18 | 25.72 | +3.48% | 12,033,500 | 320,790,720 | 4.56 |
| 2026-09-03 | 25.92 | 25.57 | 26.28 | 25.40 | -1.20% | 5,321,600 | 137,157,392 | 2.02 |
| 2026-09-02 | 26.18 | 25.88 | 26.30 | 25.70 | -1.90% | 5,373,300 | 139,271,328 | 2.03 |
| 2026-09-01 | 25.84 | 26.38 | 26.65 | 25.80 | +2.73% | 9,557,400 | 252,066,112 | 3.62 |
| 2026-08-31 | 25.00 | 25.68 | 25.85 | 25.00 | +0.98% | 6,658,100 | 169,979,520 | 2.52 |
| 2026-08-28 | 25.44 | 25.43 | 25.90 | 25.30 | +0.47% | 7,050,100 | 180,242,912 | 2.67 |
| 2026-08-27 | 25.84 | 25.31 | 25.98 | 25.10 | -2.01% | 7,790,600 | 198,127,808 | 2.95 |
| 2026-08-26 | 25.80 | 25.83 | 26.44 | 25.56 | +2.09% | 10,519,700 | 274,524,832 | 3.98 |
需要全历史数据与程序化访问？
查看 焦点科技 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002315 获取全部历史日线。