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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 36.82 | 38.40 | 36.82 | 37.25 | +3.33% | 4.77 | 1.11% |
| 2026-02-13 | 36.93 | 36.94 | 36.00 | 36.05 | -2.41% | 3.46 | 0.83% |
| 2026-02-12 | 36.33 | 37.68 | 36.33 | 36.94 | +1.62% | 4.38 | 1.03% |
| 2026-02-11 | 35.83 | 36.68 | 35.70 | 36.35 | +1.20% | 2.76 | 0.66% |
| 2026-02-10 | 35.99 | 36.19 | 35.58 | 35.92 | +0.11% | 1.63 | 0.39% |
| 2026-02-09 | 36.47 | 36.68 | 35.61 | 35.88 | -0.47% | 2.58 | 0.62% |
| 2026-02-06 | 36.10 | 36.58 | 35.58 | 36.05 | -1.02% | 1.89 | 0.45% |
| 2026-02-05 | 36.88 | 37.12 | 36.00 | 36.42 | -1.01% | 2.50 | 0.60% |
| 2026-02-04 | 35.81 | 36.98 | 35.58 | 36.79 | +2.91% | 4.56 | 1.09% |
| 2026-02-03 | 34.20 | 36.08 | 34.00 | 35.75 | +4.93% | 4.99 | 1.24% |
| 2026-02-02 | 34.40 | 34.71 | 33.76 | 34.07 | -1.10% | 4.65 | 1.19% |
| 2026-01-30 | 35.51 | 35.80 | 34.30 | 34.45 | -2.99% | 4.88 | 1.23% |
| 2026-01-29 | 36.40 | 36.80 | 35.50 | 35.51 | -2.69% | 3.76 | 0.91% |
| 2026-01-28 | 37.03 | 37.38 | 36.26 | 36.49 | -1.99% | 3.74 | 0.89% |
| 2026-01-27 | 37.20 | 37.65 | 36.58 | 37.23 | -0.11% | 4.35 | 1.02% |
| 2026-01-26 | 38.50 | 38.64 | 36.81 | 37.27 | -3.70% | 6.76 | 1.58% |
| 2026-01-23 | 37.78 | 38.77 | 37.51 | 38.70 | +2.33% | 4.30 | 0.98% |
| 2026-01-22 | 38.60 | 38.87 | 37.49 | 37.82 | -1.56% | 2.89 | 0.67% |
| 2026-01-21 | 38.24 | 38.85 | 37.20 | 38.42 | -0.49% | 5.63 | 1.29% |
| 2026-01-20 | 38.46 | 39.18 | 38.28 | 38.61 | +0.57% | 4.77 | 1.08% |