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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 30.76 | 31.06 | 29.81 | 30.36 | -1.36% | 3.82 | 1.10% |
| 2025-11-19 | 30.74 | 30.91 | 30.18 | 30.78 | +0.10% | 2.01 | 0.57% |
| 2025-11-18 | 30.75 | 31.08 | 30.52 | 30.75 | 0.00% | 1.57 | 0.44% |
| 2025-11-17 | 31.28 | 31.32 | 30.57 | 30.75 | -1.98% | 2.73 | 0.77% |
| 2025-11-14 | 31.69 | 31.88 | 31.35 | 31.37 | -1.85% | 2.36 | 0.65% |
| 2025-11-13 | 31.98 | 32.46 | 31.70 | 31.96 | -0.59% | 2.57 | 0.70% |
| 2025-11-12 | 31.50 | 32.23 | 31.31 | 32.15 | +1.61% | 3.79 | 1.03% |
| 2025-11-11 | 31.49 | 32.29 | 31.30 | 31.64 | +0.73% | 3.85 | 1.06% |
| 2025-11-10 | 30.62 | 31.79 | 30.54 | 31.41 | +3.39% | 4.11 | 1.15% |
| 2025-11-07 | 31.09 | 31.15 | 30.35 | 30.38 | -2.69% | 2.60 | 0.74% |
| 2025-11-06 | 30.57 | 31.55 | 30.55 | 31.22 | +2.19% | 3.54 | 0.99% |
| 2025-11-05 | 30.29 | 31.16 | 29.98 | 30.55 | -0.10% | 2.88 | 0.82% |
| 2025-11-04 | 31.60 | 31.69 | 30.33 | 30.58 | -3.01% | 4.68 | 1.33% |
| 2025-11-03 | 30.82 | 32.10 | 30.60 | 31.53 | +2.27% | 7.00 | 1.94% |
| 2025-10-31 | 29.95 | 31.40 | 29.91 | 30.83 | +5.98% | 8.69 | 2.46% |
| 2025-10-30 | 30.36 | 30.69 | 28.60 | 29.09 | -4.43% | 7.18 | 2.13% |
| 2025-10-29 | 29.96 | 30.52 | 29.56 | 30.44 | +1.26% | 3.28 | 0.95% |
| 2025-10-28 | 30.38 | 30.49 | 29.97 | 30.06 | -1.51% | 1.87 | 0.54% |
| 2025-10-27 | 30.83 | 30.97 | 30.30 | 30.52 | +1.23% | 3.80 | 1.08% |
| 2025-10-24 | 29.69 | 30.28 | 29.60 | 30.15 | +1.69% | 3.15 | 0.92% |