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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 30.94 | 31.98 | 30.74 | 31.84 | +3.58% | 6.00 | 1.65% |
| 2025-07-22 | 30.52 | 30.90 | 30.08 | 30.74 | +0.68% | 4.61 | 1.31% |
| 2025-07-21 | 30.87 | 31.10 | 30.29 | 30.53 | -2.16% | 5.61 | 1.60% |
| 2025-07-18 | 31.36 | 31.43 | 30.77 | 31.21 | -0.47% | 5.02 | 1.40% |
| 2025-07-17 | 31.46 | 31.71 | 30.76 | 31.36 | -0.60% | 6.54 | 1.82% |
| 2025-07-16 | 31.32 | 32.21 | 31.12 | 31.54 | +0.70% | 7.80 | 2.14% |
| 2025-07-15 | 30.04 | 32.06 | 29.85 | 31.33 | +4.26% | 7.21 | 2.02% |
| 2025-07-14 | 29.45 | 30.67 | 29.45 | 30.05 | +1.92% | 7.70 | 2.22% |
| 2025-07-11 | 29.07 | 29.81 | 28.93 | 29.48 | +1.40% | 6.19 | 1.82% |
| 2025-07-10 | 28.31 | 29.30 | 28.04 | 29.07 | +8.96% | 11.56 | 3.45% |
| 2025-07-09 | 26.65 | 26.89 | 26.38 | 26.69 | +0.26% | 2.91 | 0.95% |
| 2025-07-08 | 26.30 | 26.94 | 26.01 | 26.62 | +1.44% | 3.51 | 1.15% |
| 2025-07-07 | 26.59 | 26.74 | 26.18 | 26.24 | -2.61% | 4.36 | 1.43% |
| 2025-07-04 | 26.71 | 26.97 | 26.28 | 26.94 | -0.04% | 5.51 | 1.79% |
| 2025-07-03 | 26.56 | 27.24 | 26.38 | 26.95 | +6.63% | 13.21 | 4.26% |
| 2025-07-02 | 24.86 | 25.73 | 24.65 | 25.28 | +1.68% | 5.32 | 1.82% |
| 2025-07-01 | 25.33 | 25.33 | 24.78 | 24.86 | -1.72% | 2.81 | 0.98% |
| 2025-06-30 | 25.35 | 25.59 | 25.01 | 25.30 | +0.12% | 4.49 | 1.54% |
| 2025-06-27 | 23.77 | 25.72 | 23.74 | 25.27 | +6.52% | 9.22 | 3.21% |
| 2025-06-26 | 24.02 | 24.20 | 23.72 | 23.72 | -1.40% | 2.76 | 1.00% |