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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 29.39 | 29.81 | 28.69 | 29.73 | +3.34% | 4.25 | 1.27% |
| 2026-03-23 | 29.80 | 30.06 | 28.70 | 28.77 | -3.78% | 6.23 | 1.85% |
| 2026-03-20 | 30.29 | 30.59 | 29.90 | 29.90 | -1.19% | 3.52 | 1.01% |
| 2026-03-19 | 30.96 | 31.02 | 30.03 | 30.26 | -3.91% | 5.37 | 1.53% |
| 2026-03-18 | 32.00 | 32.25 | 30.81 | 31.49 | -1.75% | 7.32 | 2.04% |
| 2026-03-17 | 32.51 | 32.85 | 32.02 | 32.05 | -1.05% | 3.58 | 0.97% |
| 2026-03-16 | 33.30 | 33.30 | 32.03 | 32.39 | -2.91% | 5.48 | 1.47% |
| 2026-03-13 | 33.57 | 33.75 | 33.09 | 33.36 | -1.71% | 3.87 | 1.01% |
| 2026-03-12 | 33.95 | 34.30 | 33.49 | 33.94 | -0.82% | 4.60 | 1.19% |
| 2026-03-11 | 34.16 | 35.47 | 34.11 | 34.22 | +4.81% | 7.29 | 1.85% |
| 2026-03-10 | 32.61 | 34.00 | 32.20 | 32.65 | +1.02% | 5.59 | 1.49% |
| 2026-03-09 | 33.88 | 33.88 | 31.26 | 32.32 | -5.88% | 8.01 | 2.18% |
| 2026-03-06 | 33.60 | 34.78 | 33.24 | 34.34 | +2.17% | 2.96 | 0.75% |
| 2026-03-05 | 33.34 | 33.78 | 33.10 | 33.61 | +2.44% | 2.81 | 0.73% |
| 2026-03-04 | 33.48 | 33.92 | 32.54 | 32.81 | -3.39% | 4.22 | 1.11% |
| 2026-03-03 | 34.80 | 34.98 | 33.70 | 33.96 | -2.10% | 3.45 | 0.88% |
| 2026-03-02 | 35.25 | 35.77 | 34.68 | 34.69 | -2.86% | 3.17 | 0.79% |
| 2026-02-27 | 35.73 | 36.12 | 34.93 | 35.71 | -0.22% | 3.39 | 0.83% |
| 2026-02-26 | 37.34 | 37.34 | 35.70 | 35.79 | -4.25% | 5.04 | 1.22% |
| 2026-02-25 | 37.44 | 37.85 | 37.09 | 37.38 | +0.35% | 2.81 | 0.66% |