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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.45 | 14.50 | 14.21 | 14.30 | -1.03% | 3.21 | 1.15% |
| 2025-05-26 | 13.80 | 14.54 | 13.73 | 14.45 | +5.00% | 4.76 | 1.72% |
| 2025-05-23 | 14.12 | 14.27 | 13.71 | 13.76 | -3.33% | 3.10 | 1.14% |
| 2025-05-22 | 14.35 | 14.47 | 14.11 | 14.24 | -0.76% | 3.29 | 1.17% |
| 2025-05-21 | 14.42 | 14.46 | 14.25 | 14.35 | -0.82% | 2.47 | 0.88% |
| 2025-05-20 | 13.69 | 14.89 | 13.60 | 14.46 | +5.32% | 6.53 | 2.33% |
| 2025-05-19 | 13.52 | 13.86 | 13.35 | 13.73 | +1.61% | 2.81 | 1.05% |
| 2025-05-16 | 13.45 | 13.70 | 13.42 | 13.52 | 0.00% | 2.58 | 0.97% |
| 2025-05-15 | 14.27 | 14.31 | 13.42 | 13.52 | -5.19% | 5.26 | 1.97% |
| 2025-05-14 | 14.31 | 14.54 | 14.09 | 14.26 | +0.77% | 3.99 | 1.42% |
| 2025-05-13 | 14.33 | 14.40 | 14.12 | 14.15 | -0.55% | 2.23 | 0.80% |
| 2025-05-12 | 14.25 | 14.40 | 14.12 | 14.23 | +0.91% | 2.92 | 1.05% |
| 2025-05-09 | 14.38 | 14.42 | 14.03 | 14.10 | -1.99% | 3.31 | 1.19% |
| 2025-05-08 | 14.29 | 14.59 | 14.20 | 14.39 | -0.75% | 3.46 | 1.22% |
| 2025-05-07 | 14.93 | 15.08 | 14.39 | 14.49 | -1.94% | 4.42 | 1.54% |
| 2025-05-06 | 14.48 | 14.88 | 14.28 | 14.78 | +3.10% | 5.30 | 1.85% |