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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 33.40 | 34.03 | 32.73 | 33.76 | +1.67% | 5.58 | 1.44% |
| 2025-09-16 | 31.69 | 33.85 | 31.68 | 33.20 | +5.02% | 9.74 | 2.56% |
| 2025-09-15 | 31.90 | 31.99 | 31.39 | 31.61 | -0.90% | 2.37 | 0.65% |
| 2025-09-12 | 31.98 | 32.43 | 31.69 | 31.90 | -0.03% | 2.80 | 0.76% |
| 2025-09-11 | 31.34 | 32.05 | 31.05 | 31.91 | +1.26% | 2.82 | 0.77% |
| 2025-09-10 | 31.73 | 32.12 | 31.39 | 31.51 | -1.18% | 2.31 | 0.63% |
| 2025-09-09 | 32.23 | 32.46 | 31.53 | 31.89 | -1.77% | 2.88 | 0.78% |
| 2025-09-08 | 32.06 | 32.55 | 31.82 | 32.47 | +2.99% | 5.61 | 1.50% |
| 2025-09-05 | 30.85 | 31.96 | 30.64 | 31.52 | +2.22% | 4.69 | 1.28% |
| 2025-09-04 | 31.43 | 31.78 | 30.26 | 30.84 | -1.27% | 4.06 | 1.13% |
| 2025-09-03 | 31.73 | 32.21 | 31.14 | 31.24 | -2.23% | 4.02 | 1.10% |
| 2025-09-02 | 31.88 | 32.05 | 30.94 | 31.95 | 0.00% | 5.74 | 1.58% |
| 2025-09-01 | 30.59 | 32.11 | 29.98 | 31.95 | +4.58% | 11.38 | 3.15% |
| 2025-08-29 | 31.04 | 31.12 | 30.33 | 30.55 | -1.19% | 8.22 | 2.32% |
| 2025-08-28 | 30.86 | 31.05 | 30.10 | 30.92 | -0.80% | 9.40 | 2.67% |
| 2025-08-27 | 32.67 | 32.67 | 30.97 | 31.17 | -9.42% | 18.34 | 4.99% |
| 2025-08-26 | 34.59 | 34.74 | 34.14 | 34.41 | -0.89% | 3.37 | 0.85% |
| 2025-08-25 | 34.17 | 35.04 | 34.17 | 34.72 | +3.03% | 5.42 | 1.36% |
| 2025-08-22 | 34.11 | 34.20 | 33.41 | 33.70 | -1.19% | 4.59 | 1.19% |
| 2025-08-21 | 34.27 | 34.39 | 33.81 | 34.10 | -0.49% | 2.62 | 0.67% |