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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.93 | 21.43 | 20.69 | 21.34 | +0.94% | 13.69 | 3.33% |
| 2025-06-24 | 21.78 | 22.44 | 20.93 | 21.14 | -0.80% | 20.66 | 4.90% |
| 2025-06-23 | 20.83 | 22.13 | 20.68 | 21.31 | +0.90% | 21.06 | 5.09% |
| 2025-06-20 | 20.61 | 21.23 | 20.30 | 21.12 | 0.00% | 17.73 | 4.39% |
| 2025-06-19 | 20.72 | 21.73 | 20.33 | 21.12 | +2.22% | 20.09 | 4.95% |
| 2025-06-18 | 19.94 | 20.84 | 19.79 | 20.66 | +4.12% | 18.43 | 4.65% |
| 2025-06-17 | 20.33 | 20.49 | 19.65 | 19.84 | -4.83% | 16.86 | 4.35% |
| 2025-06-16 | 19.90 | 21.31 | 19.49 | 20.85 | +7.50% | 23.92 | 6.06% |
| 2025-06-13 | 18.83 | 19.95 | 18.33 | 19.39 | +3.90% | 24.17 | 6.55% |
| 2025-06-12 | 17.24 | 18.67 | 16.99 | 18.67 | +9.98% | 19.65 | 5.52% |
| 2025-06-11 | 16.04 | 17.07 | 15.97 | 16.97 | +5.38% | 12.65 | 3.92% |
| 2025-06-10 | 15.97 | 16.67 | 15.95 | 16.11 | +0.37% | 7.53 | 2.39% |
| 2025-06-09 | 15.95 | 16.39 | 15.78 | 16.05 | +0.88% | 5.46 | 1.75% |
| 2025-06-06 | 16.10 | 16.69 | 15.83 | 15.91 | -0.75% | 7.51 | 2.41% |
| 2025-06-05 | 15.56 | 16.30 | 15.56 | 16.03 | +2.81% | 10.07 | 3.26% |
| 2025-06-04 | 15.24 | 16.19 | 15.24 | 15.59 | +1.30% | 12.20 | 3.99% |
| 2025-06-03 | 14.55 | 15.83 | 14.55 | 15.39 | +6.93% | 12.95 | 4.29% |
| 2025-05-30 | 14.60 | 14.71 | 14.33 | 14.39 | -1.84% | 3.04 | 1.08% |
| 2025-05-29 | 14.09 | 14.68 | 13.96 | 14.66 | +3.96% | 4.30 | 1.53% |
| 2025-05-28 | 14.30 | 14.34 | 14.02 | 14.10 | -1.39% | 2.54 | 0.92% |