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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 33.92 | 34.61 | 33.72 | 34.27 | +0.49% | 4.33 | 1.10% |
| 2025-08-19 | 34.75 | 34.91 | 33.86 | 34.10 | -1.80% | 4.38 | 1.11% |
| 2025-08-18 | 36.20 | 36.34 | 34.61 | 34.73 | -4.05% | 7.00 | 1.74% |
| 2025-08-15 | 34.11 | 36.74 | 33.90 | 36.19 | +5.43% | 6.37 | 1.55% |
| 2025-08-14 | 33.80 | 34.89 | 33.43 | 34.33 | +1.64% | 5.02 | 1.27% |
| 2025-08-13 | 33.62 | 33.84 | 33.05 | 33.78 | +1.13% | 3.04 | 0.79% |
| 2025-08-12 | 32.23 | 33.64 | 32.06 | 33.40 | +4.01% | 4.06 | 1.07% |
| 2025-08-11 | 32.26 | 33.02 | 32.01 | 32.11 | -0.77% | 3.09 | 0.83% |
| 2025-08-08 | 31.44 | 32.78 | 31.43 | 32.36 | +2.51% | 3.05 | 0.82% |
| 2025-08-07 | 32.12 | 32.12 | 31.46 | 31.56 | -1.76% | 2.02 | 0.55% |
| 2025-08-06 | 31.81 | 32.21 | 31.53 | 32.13 | +0.68% | 2.56 | 0.69% |
| 2025-08-05 | 31.54 | 32.00 | 31.27 | 31.91 | +1.29% | 3.56 | 0.98% |
| 2025-08-04 | 30.63 | 31.94 | 30.45 | 31.50 | +2.32% | 3.67 | 1.01% |
| 2025-08-01 | 30.93 | 31.19 | 30.53 | 30.79 | -0.19% | 2.73 | 0.77% |
| 2025-07-31 | 31.53 | 31.85 | 30.82 | 30.85 | -2.17% | 3.33 | 0.93% |
| 2025-07-30 | 32.17 | 32.19 | 31.40 | 31.53 | -2.24% | 4.66 | 1.28% |
| 2025-07-29 | 32.26 | 32.80 | 31.91 | 32.26 | -0.85% | 3.15 | 0.85% |
| 2025-07-28 | 33.14 | 33.42 | 32.33 | 32.54 | -2.67% | 4.33 | 1.15% |
| 2025-07-25 | 31.97 | 33.77 | 31.78 | 33.43 | +4.53% | 6.25 | 1.63% |
| 2025-07-24 | 31.84 | 31.99 | 31.42 | 31.98 | +0.44% | 3.65 | 1.00% |