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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 23.12 | 23.19 | 22.82 | 23.15 | -0.13% | 2.33 | 0.88% |
| 2025-05-26 | 22.71 | 23.28 | 22.61 | 23.18 | +1.43% | 3.57 | 1.35% |
| 2025-05-23 | 22.81 | 23.30 | 22.54 | 22.86 | -0.65% | 4.31 | 1.62% |
| 2025-05-22 | 23.50 | 23.50 | 23.00 | 23.01 | -2.97% | 4.92 | 1.84% |
| 2025-05-21 | 24.01 | 24.13 | 23.71 | 23.71 | -2.09% | 3.60 | 1.31% |
| 2025-05-20 | 23.92 | 24.49 | 23.71 | 24.22 | +0.08% | 3.92 | 1.41% |
| 2025-05-19 | 24.30 | 24.40 | 23.68 | 24.20 | -0.89% | 3.84 | 1.39% |
| 2025-05-16 | 24.30 | 24.54 | 24.09 | 24.41 | -0.40% | 3.47 | 1.23% |
| 2025-05-15 | 24.90 | 24.94 | 24.20 | 24.51 | -2.14% | 4.74 | 1.68% |
| 2025-05-14 | 25.09 | 25.34 | 24.63 | 25.05 | -1.02% | 6.37 | 2.22% |
| 2025-05-13 | 26.97 | 26.97 | 25.21 | 25.31 | -2.89% | 12.33 | 4.13% |
| 2025-05-12 | 25.88 | 26.36 | 25.22 | 26.06 | +4.91% | 11.95 | 4.04% |
| 2025-05-09 | 24.30 | 25.27 | 23.81 | 24.84 | +2.58% | 8.79 | 3.11% |
| 2025-05-08 | 23.96 | 24.29 | 23.80 | 24.22 | +0.08% | 6.58 | 2.37% |
| 2025-05-07 | 24.63 | 24.67 | 23.50 | 24.20 | +0.66% | 8.91 | 3.23% |
| 2025-05-06 | 23.32 | 24.07 | 22.78 | 24.04 | +4.12% | 8.33 | 3.08% |