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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 24.00 | 24.14 | 23.76 | 24.06 | +0.29% | 2.68 | 0.97% |
| 2025-06-24 | 23.62 | 24.25 | 23.62 | 23.99 | +1.64% | 2.54 | 0.92% |
| 2025-06-23 | 23.21 | 23.73 | 22.92 | 23.60 | +0.80% | 2.64 | 0.98% |
| 2025-06-20 | 24.06 | 24.20 | 23.29 | 23.41 | -2.44% | 2.42 | 0.89% |
| 2025-06-19 | 24.26 | 24.37 | 23.81 | 24.00 | -1.39% | 2.32 | 0.83% |
| 2025-06-18 | 23.68 | 24.64 | 23.68 | 24.33 | +2.04% | 4.43 | 1.58% |
| 2025-06-17 | 23.99 | 24.03 | 23.70 | 23.85 | -0.21% | 1.96 | 0.71% |
| 2025-06-16 | 23.98 | 24.25 | 23.81 | 23.90 | -0.66% | 2.23 | 0.81% |
| 2025-06-13 | 24.36 | 24.38 | 23.74 | 24.06 | -1.78% | 3.72 | 1.34% |
| 2025-06-12 | 24.75 | 24.90 | 24.42 | 24.49 | -1.71% | 3.35 | 1.18% |
| 2025-06-11 | 24.68 | 24.96 | 24.36 | 24.92 | +1.00% | 4.25 | 1.50% |
| 2025-06-10 | 23.99 | 25.11 | 23.85 | 24.67 | +3.07% | 8.39 | 2.95% |
| 2025-06-09 | 23.60 | 24.25 | 23.51 | 23.94 | +1.90% | 3.17 | 1.15% |
| 2025-06-06 | 24.01 | 24.01 | 23.35 | 23.49 | -3.11% | 3.93 | 1.44% |
| 2025-06-05 | 23.90 | 24.47 | 23.73 | 24.25 | +0.87% | 4.67 | 1.68% |
| 2025-06-04 | 23.22 | 24.10 | 23.15 | 24.04 | +3.90% | 4.49 | 1.64% |
| 2025-06-03 | 23.45 | 23.64 | 23.04 | 23.13 | -1.06% | 3.37 | 1.26% |
| 2025-05-30 | 23.73 | 24.10 | 23.38 | 23.38 | -3.36% | 5.25 | 1.92% |
| 2025-05-29 | 24.06 | 24.77 | 24.00 | 24.20 | +2.95% | 9.09 | 3.23% |
| 2025-05-28 | 23.13 | 23.80 | 23.11 | 23.50 | +1.50% | 3.74 | 1.38% |