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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 31.81 | 32.07 | 31.58 | 31.82 | -0.72% | 3.91 | 1.07% |
| 2026-04-21 | 32.10 | 32.40 | 31.68 | 32.05 | -0.16% | 2.38 | 0.65% |
| 2026-04-20 | 32.18 | 32.84 | 31.95 | 32.10 | -0.31% | 3.88 | 1.05% |
| 2026-04-17 | 31.57 | 32.60 | 31.20 | 32.20 | +1.96% | 4.98 | 1.35% |
| 2026-04-16 | 30.94 | 31.93 | 30.84 | 31.58 | +2.47% | 4.45 | 1.23% |
| 2026-04-15 | 31.29 | 31.38 | 30.70 | 30.82 | -1.00% | 3.01 | 0.85% |
| 2026-04-14 | 30.57 | 31.44 | 30.36 | 31.13 | +2.64% | 4.38 | 1.23% |
| 2026-04-13 | 30.50 | 30.69 | 30.26 | 30.33 | -1.59% | 2.57 | 0.74% |
| 2026-04-10 | 31.12 | 31.61 | 30.66 | 30.82 | +0.29% | 3.83 | 1.08% |
| 2026-04-09 | 30.56 | 31.02 | 30.20 | 30.73 | -0.26% | 3.29 | 0.93% |
| 2026-04-08 | 30.50 | 31.20 | 30.30 | 30.81 | +4.44% | 6.58 | 1.85% |
| 2026-04-07 | 29.84 | 30.04 | 29.17 | 29.50 | -1.01% | 2.28 | 0.67% |
| 2026-04-03 | 30.49 | 30.54 | 29.60 | 29.80 | -2.26% | 3.43 | 1.00% |
| 2026-04-02 | 30.95 | 30.99 | 30.25 | 30.49 | -0.91% | 2.13 | 0.61% |
| 2026-04-01 | 30.23 | 31.05 | 30.23 | 30.77 | +3.32% | 3.82 | 1.09% |
| 2026-03-31 | 29.74 | 30.04 | 29.22 | 29.78 | +0.74% | 3.79 | 1.11% |
| 2026-03-30 | 29.70 | 29.93 | 29.22 | 29.56 | -2.76% | 5.21 | 1.54% |
| 2026-03-27 | 30.23 | 30.60 | 30.05 | 30.40 | -0.75% | 2.74 | 0.79% |
| 2026-03-26 | 30.70 | 30.97 | 30.32 | 30.63 | -0.36% | 3.36 | 0.96% |
| 2026-03-25 | 29.94 | 31.09 | 29.86 | 30.74 | +3.40% | 5.45 | 1.55% |