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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 29.45 | 29.69 | 29.15 | 29.65 | +0.44% | 1.97 | 0.58% |
| 2025-10-22 | 29.59 | 29.73 | 29.16 | 29.52 | -0.27% | 2.08 | 0.61% |
| 2025-10-21 | 29.14 | 29.98 | 29.12 | 29.60 | +1.70% | 3.70 | 1.08% |
| 2025-10-20 | 29.00 | 29.43 | 28.66 | 29.10 | +0.82% | 2.78 | 0.83% |
| 2025-10-17 | 28.76 | 28.87 | 28.23 | 28.87 | +0.17% | 3.63 | 1.10% |
| 2025-10-16 | 29.80 | 29.85 | 28.66 | 28.82 | -3.49% | 3.69 | 1.10% |
| 2025-10-15 | 28.76 | 29.88 | 28.47 | 29.86 | +4.44% | 5.86 | 1.72% |
| 2025-10-14 | 28.76 | 29.25 | 28.51 | 28.59 | -0.76% | 4.20 | 1.26% |
| 2025-10-13 | 27.72 | 28.98 | 27.66 | 28.81 | -1.12% | 4.58 | 1.38% |
| 2025-10-10 | 29.25 | 29.49 | 28.78 | 29.13 | -0.94% | 5.00 | 1.48% |
| 2025-10-09 | 30.44 | 30.46 | 28.97 | 29.41 | -3.61% | 8.05 | 2.37% |
| 2025-09-30 | 30.99 | 31.01 | 30.34 | 30.51 | -1.54% | 4.82 | 1.36% |
| 2025-09-29 | 30.34 | 30.99 | 30.19 | 30.99 | +1.69% | 3.16 | 0.89% |
| 2025-09-26 | 32.16 | 32.23 | 30.45 | 30.47 | -6.45% | 7.29 | 2.04% |
| 2025-09-25 | 32.75 | 34.07 | 32.40 | 32.58 | -0.12% | 3.45 | 0.91% |
| 2025-09-24 | 32.58 | 32.94 | 32.23 | 32.62 | -0.33% | 2.97 | 0.79% |
| 2025-09-23 | 32.98 | 33.14 | 31.52 | 32.72 | -1.14% | 5.62 | 1.51% |
| 2025-09-22 | 33.77 | 33.79 | 32.02 | 33.10 | -2.88% | 5.67 | 1.49% |
| 2025-09-19 | 34.51 | 34.66 | 33.39 | 34.08 | +1.30% | 5.71 | 1.45% |
| 2025-09-18 | 33.79 | 35.27 | 33.00 | 33.65 | -0.32% | 9.28 | 2.34% |