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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 31.81 | 32.12 | 31.54 | 32.10 | +0.16% | 9.17 | 1.52% |
| 2026-04-21 | 32.25 | 32.36 | 31.72 | 32.05 | -0.62% | 12.58 | 2.07% |
| 2026-04-20 | 32.31 | 32.75 | 32.04 | 32.25 | -0.28% | 12.93 | 2.10% |
| 2026-04-17 | 33.00 | 33.00 | 32.00 | 32.34 | -2.80% | 15.01 | 2.45% |
| 2026-04-16 | 32.23 | 33.33 | 32.20 | 33.27 | +3.81% | 21.13 | 3.39% |
| 2026-04-15 | 31.88 | 33.08 | 31.80 | 32.05 | +0.94% | 20.23 | 3.28% |
| 2026-04-14 | 31.94 | 32.05 | 31.10 | 31.75 | +0.73% | 22.10 | 3.68% |
| 2026-04-13 | 35.16 | 35.50 | 31.11 | 31.52 | -8.80% | 48.32 | 7.92% |
| 2026-04-10 | 33.12 | 35.18 | 33.07 | 34.56 | +4.82% | 23.30 | 3.56% |
| 2026-04-09 | 33.90 | 33.93 | 32.50 | 32.97 | -4.66% | 18.33 | 2.93% |
| 2026-04-08 | 34.08 | 35.13 | 33.70 | 34.58 | +5.07% | 19.26 | 2.96% |
| 2026-04-07 | 33.24 | 33.71 | 32.55 | 32.91 | -0.87% | 13.88 | 2.21% |
| 2026-04-03 | 34.69 | 34.75 | 33.07 | 33.20 | -2.50% | 12.80 | 2.01% |
| 2026-04-02 | 35.02 | 35.28 | 33.51 | 34.05 | -1.84% | 21.05 | 3.24% |
| 2026-04-01 | 32.30 | 34.69 | 31.95 | 34.69 | +9.99% | 18.75 | 2.94% |
| 2026-03-31 | 31.59 | 32.75 | 31.40 | 31.54 | +0.35% | 11.47 | 1.89% |
| 2026-03-30 | 31.58 | 31.84 | 30.90 | 31.43 | -2.24% | 8.65 | 1.45% |
| 2026-03-27 | 31.46 | 32.35 | 31.36 | 32.15 | +1.01% | 7.52 | 1.23% |
| 2026-03-26 | 32.54 | 32.99 | 31.62 | 31.83 | -2.36% | 6.68 | 1.10% |
| 2026-03-25 | 31.49 | 32.95 | 31.46 | 32.60 | +3.85% | 11.77 | 1.90% |