巨人网络 sz.002558
26.50
-3.53%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 27.40 | 27.50 | 26.18 | 26.50 | -3.53% | 16.59 | 3.28% |
| 2026-05-22 | 27.65 | 27.65 | 27.16 | 27.47 | +0.18% | 8.73 | 1.67% |
| 2026-05-21 | 27.99 | 28.48 | 27.40 | 27.42 | -1.97% | 10.87 | 2.04% |
| 2026-05-20 | 27.70 | 28.13 | 27.12 | 27.97 | +0.07% | 12.01 | 2.28% |
| 2026-05-19 | 27.89 | 28.46 | 27.61 | 27.95 | +0.50% | 14.61 | 2.74% |
| 2026-05-18 | 28.62 | 28.62 | 27.51 | 27.81 | -7.67% | 26.86 | 5.04% |
| 2026-05-15 | 31.00 | 31.29 | 29.70 | 30.12 | -2.56% | 19.35 | 3.36% |
| 2026-05-14 | 32.56 | 33.15 | 30.90 | 30.91 | -4.54% | 20.36 | 3.35% |
| 2026-05-13 | 31.58 | 32.80 | 30.80 | 32.38 | +2.37% | 20.57 | 3.40% |
| 2026-05-12 | 32.70 | 32.79 | 31.60 | 31.63 | -3.66% | 19.22 | 3.17% |
| 2026-05-11 | 33.77 | 33.88 | 32.31 | 32.83 | -1.26% | 20.97 | 3.37% |
| 2026-05-08 | 33.07 | 34.29 | 33.03 | 33.25 | -0.45% | 28.61 | 4.47% |
| 2026-05-07 | 32.80 | 33.46 | 32.15 | 33.40 | +3.02% | 22.17 | 3.56% |
| 2026-05-06 | 32.93 | 33.00 | 31.84 | 32.42 | -1.22% | 25.57 | 4.16% |
| 2026-04-30 | 33.39 | 33.58 | 32.68 | 32.82 | -2.06% | 17.06 | 2.72% |
| 2026-04-29 | 32.20 | 33.70 | 31.95 | 33.51 | +4.33% | 24.10 | 3.83% |
| 2026-04-28 | 32.00 | 32.73 | 31.41 | 32.12 | +1.90% | 21.48 | 3.51% |
| 2026-04-27 | 31.31 | 31.88 | 31.30 | 31.52 | +1.16% | 10.40 | 1.73% |
| 2026-04-24 | 31.52 | 31.85 | 30.79 | 31.16 | -2.26% | 11.71 | 1.97% |
| 2026-04-23 | 32.10 | 32.55 | 31.31 | 31.88 | -0.69% | 12.13 | 2.00% |