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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.06 | 28.95 | 27.71 | 28.67 | +1.52% | 10.45 | 1.89% |
| 2025-08-19 | 28.21 | 29.01 | 27.91 | 28.25 | +0.11% | 8.77 | 1.59% |
| 2025-08-18 | 28.98 | 29.25 | 27.90 | 28.22 | +0.04% | 15.61 | 2.83% |
| 2025-08-15 | 28.94 | 29.08 | 27.91 | 28.21 | -4.68% | 13.86 | 2.52% |
| 2025-08-14 | 28.37 | 30.44 | 27.99 | 29.59 | +4.29% | 14.92 | 2.60% |
| 2025-08-13 | 28.41 | 28.67 | 27.87 | 28.37 | -0.11% | 14.61 | 2.66% |
| 2025-08-12 | 29.07 | 29.63 | 28.10 | 28.40 | -1.14% | 13.88 | 2.50% |
| 2025-08-11 | 29.23 | 29.84 | 28.54 | 28.73 | -3.29% | 15.25 | 2.71% |
| 2025-08-08 | 28.56 | 30.40 | 28.37 | 29.71 | +4.27% | 17.50 | 3.06% |
| 2025-08-07 | 27.60 | 28.74 | 27.51 | 28.49 | +2.00% | 14.00 | 2.56% |
| 2025-08-06 | 27.58 | 28.11 | 27.10 | 27.94 | +0.65% | 15.73 | 2.94% |
| 2025-08-05 | 26.93 | 28.01 | 26.74 | 27.76 | +4.98% | 23.86 | 4.49% |
| 2025-08-04 | 25.36 | 26.44 | 24.75 | 26.44 | +9.99% | 22.65 | 4.52% |
| 2025-08-01 | 23.32 | 24.09 | 23.07 | 24.04 | +1.60% | 9.88 | 2.15% |
| 2025-07-31 | 24.42 | 24.67 | 23.55 | 23.66 | -1.98% | 9.88 | 2.12% |
| 2025-07-30 | 24.03 | 24.45 | 23.62 | 24.14 | -0.12% | 12.11 | 2.58% |
| 2025-07-29 | 23.76 | 24.17 | 23.28 | 24.17 | +1.25% | 8.32 | 1.79% |
| 2025-07-28 | 23.77 | 24.36 | 23.59 | 23.87 | +0.13% | 8.55 | 1.84% |
| 2025-07-25 | 24.27 | 24.27 | 23.44 | 23.84 | -1.16% | 7.93 | 1.72% |
| 2025-07-24 | 24.12 | 24.37 | 23.67 | 24.12 | -0.21% | 6.98 | 1.50% |