巨星科技 sz.002444
33.37
+2.87%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 33.50 | 34.57 | 33.12 | 33.37 | +2.87% | 7.19 | 1.86% |
| 2026-05-22 | 33.00 | 33.33 | 32.30 | 32.44 | -0.06% | 4.07 | 1.09% |
| 2026-05-21 | 33.20 | 33.91 | 32.45 | 32.46 | -0.82% | 4.61 | 1.21% |
| 2026-05-20 | 34.20 | 34.20 | 32.15 | 32.73 | -4.66% | 7.03 | 1.87% |
| 2026-05-19 | 33.54 | 34.75 | 33.10 | 34.33 | +1.99% | 5.88 | 1.51% |
| 2026-05-18 | 34.49 | 34.60 | 32.60 | 33.66 | -3.00% | 6.91 | 1.81% |
| 2026-05-15 | 34.70 | 35.29 | 34.32 | 34.70 | 0.00% | 4.09 | 1.02% |
| 2026-05-14 | 35.88 | 35.88 | 34.61 | 34.70 | -3.21% | 4.45 | 1.11% |
| 2026-05-13 | 35.68 | 36.05 | 35.04 | 35.85 | +1.44% | 4.91 | 1.21% |
| 2026-05-12 | 35.59 | 36.25 | 35.00 | 35.34 | -0.25% | 5.15 | 1.27% |
| 2026-05-11 | 36.80 | 36.85 | 35.35 | 35.43 | -2.93% | 6.59 | 1.61% |
| 2026-05-08 | 35.13 | 36.59 | 34.90 | 36.50 | +3.52% | 7.84 | 1.89% |
| 2026-05-07 | 34.61 | 35.76 | 34.50 | 35.26 | +1.85% | 4.49 | 1.11% |
| 2026-05-06 | 34.41 | 34.96 | 34.00 | 34.62 | +1.26% | 4.71 | 1.19% |
| 2026-04-30 | 34.51 | 34.65 | 33.88 | 34.19 | -1.30% | 5.00 | 1.27% |
| 2026-04-29 | 33.40 | 34.98 | 33.24 | 34.64 | +6.19% | 11.04 | 2.80% |
| 2026-04-28 | 31.40 | 32.97 | 31.00 | 32.62 | +3.49% | 6.98 | 1.88% |
| 2026-04-27 | 31.35 | 32.12 | 31.26 | 31.52 | -0.19% | 4.01 | 1.10% |
| 2026-04-24 | 31.31 | 31.78 | 31.18 | 31.58 | +0.70% | 2.48 | 0.69% |
| 2026-04-23 | 31.78 | 31.96 | 31.17 | 31.36 | -1.45% | 2.99 | 0.83% |