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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 36.18 | 36.49 | 35.91 | 36.05 | -1.31% | 2.25 | 0.54% |
| 2025-12-17 | 35.70 | 36.56 | 35.68 | 36.53 | +2.38% | 3.47 | 0.83% |
| 2025-12-16 | 35.85 | 36.38 | 35.21 | 35.68 | -0.42% | 3.61 | 0.88% |
| 2025-12-15 | 36.20 | 36.55 | 35.53 | 35.83 | -2.42% | 4.84 | 1.17% |
| 2025-12-12 | 36.30 | 37.33 | 36.00 | 36.72 | +2.71% | 7.25 | 1.72% |
| 2025-12-11 | 36.71 | 37.50 | 35.52 | 35.75 | -2.91% | 5.81 | 1.40% |
| 2025-12-10 | 35.32 | 36.87 | 35.30 | 36.82 | +4.42% | 7.81 | 1.88% |
| 2025-12-09 | 35.07 | 35.69 | 34.90 | 35.26 | +0.54% | 3.98 | 0.99% |
| 2025-12-08 | 35.11 | 35.86 | 34.75 | 35.07 | -0.23% | 7.01 | 1.74% |
| 2025-12-05 | 34.00 | 35.29 | 33.84 | 35.15 | +2.39% | 5.86 | 1.47% |
| 2025-12-04 | 34.35 | 35.11 | 34.00 | 34.33 | +0.38% | 7.22 | 1.82% |
| 2025-12-03 | 32.90 | 34.53 | 32.60 | 34.20 | +7.24% | 9.59 | 2.47% |
| 2025-12-02 | 31.94 | 32.44 | 31.51 | 31.89 | -0.62% | 3.46 | 0.95% |
| 2025-12-01 | 31.34 | 32.18 | 31.28 | 32.09 | +2.13% | 4.84 | 1.33% |
| 2025-11-28 | 30.13 | 31.55 | 30.05 | 31.42 | +4.32% | 5.17 | 1.45% |
| 2025-11-27 | 30.50 | 31.08 | 30.11 | 30.12 | -3.09% | 3.76 | 1.07% |
| 2025-11-26 | 30.00 | 31.64 | 30.00 | 31.08 | +3.91% | 4.59 | 1.28% |
| 2025-11-25 | 30.42 | 30.70 | 29.84 | 29.91 | -1.61% | 3.22 | 0.93% |
| 2025-11-24 | 30.03 | 30.68 | 30.03 | 30.40 | +1.00% | 1.98 | 0.57% |
| 2025-11-21 | 30.11 | 30.35 | 29.65 | 30.10 | -0.86% | 2.59 | 0.75% |