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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.92 | 24.44 | 23.69 | 24.17 | +0.66% | 8.61 | 1.85% |
| 2025-07-22 | 24.23 | 25.02 | 23.82 | 24.01 | -2.63% | 9.73 | 2.07% |
| 2025-07-21 | 24.52 | 25.20 | 24.36 | 24.66 | +2.49% | 11.70 | 2.44% |
| 2025-07-18 | 24.90 | 24.92 | 23.80 | 24.06 | -3.32% | 15.94 | 3.40% |
| 2025-07-17 | 24.77 | 25.17 | 24.54 | 24.89 | +0.28% | 12.18 | 2.53% |
| 2025-07-16 | 25.56 | 25.86 | 24.12 | 24.82 | -3.75% | 19.37 | 4.04% |
| 2025-07-15 | 25.58 | 26.39 | 25.23 | 25.78 | +2.05% | 14.78 | 2.94% |
| 2025-07-14 | 25.51 | 25.70 | 24.37 | 25.27 | -3.21% | 19.46 | 4.00% |
| 2025-07-11 | 26.28 | 26.49 | 25.04 | 26.10 | -1.24% | 15.65 | 3.11% |
| 2025-07-10 | 25.93 | 26.90 | 25.41 | 26.43 | +1.22% | 16.12 | 3.17% |
| 2025-07-09 | 26.55 | 26.56 | 25.37 | 26.11 | +1.35% | 15.34 | 3.06% |
| 2025-07-08 | 24.56 | 26.34 | 24.25 | 25.76 | +6.03% | 20.81 | 4.21% |
| 2025-07-07 | 25.38 | 25.86 | 24.18 | 24.30 | -3.02% | 17.55 | 3.65% |
| 2025-07-04 | 23.57 | 25.28 | 23.33 | 25.06 | +9.07% | 25.72 | 5.37% |
| 2025-07-03 | 23.23 | 23.47 | 22.14 | 22.97 | -0.65% | 12.68 | 2.88% |
| 2025-07-02 | 22.92 | 23.64 | 22.82 | 23.12 | +0.65% | 13.70 | 3.03% |
| 2025-07-01 | 23.73 | 24.12 | 22.85 | 22.97 | -2.12% | 16.13 | 3.55% |
| 2025-06-30 | 21.73 | 23.47 | 21.38 | 23.47 | +10.00% | 19.44 | 4.39% |
| 2025-06-27 | 22.13 | 22.13 | 21.23 | 21.34 | -2.64% | 10.20 | 2.44% |
| 2025-06-26 | 21.23 | 22.42 | 20.95 | 21.92 | +2.71% | 13.90 | 3.26% |