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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 36.98 | 38.55 | 36.80 | 38.39 | +3.70% | 5.15 | 1.18% |
| 2026-01-16 | 37.81 | 38.45 | 36.90 | 37.02 | -2.06% | 3.50 | 0.82% |
| 2026-01-15 | 37.80 | 38.62 | 37.40 | 37.80 | -0.40% | 4.00 | 0.91% |
| 2026-01-14 | 37.35 | 38.29 | 36.94 | 37.95 | +1.80% | 6.59 | 1.53% |
| 2026-01-13 | 37.50 | 38.21 | 36.90 | 37.28 | -0.67% | 4.16 | 0.97% |
| 2026-01-12 | 37.25 | 37.70 | 36.48 | 37.53 | +0.83% | 5.04 | 1.18% |
| 2026-01-09 | 35.61 | 37.42 | 35.50 | 37.22 | +4.85% | 6.12 | 1.45% |
| 2026-01-08 | 35.90 | 35.97 | 35.26 | 35.50 | -1.36% | 4.16 | 1.02% |
| 2026-01-07 | 36.99 | 37.00 | 35.89 | 35.99 | -3.46% | 5.82 | 1.40% |
| 2026-01-06 | 34.60 | 37.53 | 34.50 | 37.28 | +8.91% | 11.23 | 2.70% |
| 2026-01-05 | 34.50 | 34.52 | 33.52 | 34.23 | +0.62% | 5.19 | 1.33% |
| 2025-12-31 | 33.43 | 34.19 | 33.13 | 34.02 | +2.04% | 5.95 | 1.53% |
| 2025-12-30 | 33.03 | 33.59 | 32.95 | 33.34 | +0.66% | 3.84 | 1.00% |
| 2025-12-29 | 33.24 | 33.30 | 32.70 | 33.12 | -0.48% | 4.03 | 1.06% |
| 2025-12-26 | 33.50 | 33.60 | 33.12 | 33.28 | -0.66% | 3.76 | 0.98% |
| 2025-12-25 | 34.81 | 34.85 | 33.33 | 33.50 | -3.90% | 7.14 | 1.84% |
| 2025-12-24 | 35.25 | 35.33 | 34.40 | 34.86 | -0.71% | 3.96 | 0.99% |
| 2025-12-23 | 36.04 | 36.07 | 34.58 | 35.11 | -2.90% | 6.68 | 1.66% |
| 2025-12-22 | 36.40 | 36.55 | 35.92 | 36.16 | -0.99% | 3.01 | 0.73% |
| 2025-12-19 | 36.14 | 37.02 | 36.00 | 36.52 | +1.30% | 3.39 | 0.81% |