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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 31.40 | 31.50 | 30.79 | 31.39 | +1.03% | 8.98 | 1.52% |
| 2026-03-23 | 31.57 | 32.15 | 30.76 | 31.07 | -3.27% | 15.95 | 2.66% |
| 2026-03-20 | 32.98 | 33.72 | 32.03 | 32.12 | -2.43% | 11.12 | 1.78% |
| 2026-03-19 | 34.07 | 34.07 | 32.23 | 32.92 | -5.54% | 19.28 | 3.07% |
| 2026-03-18 | 34.75 | 35.22 | 34.19 | 34.85 | +0.55% | 11.38 | 1.72% |
| 2026-03-17 | 35.19 | 36.50 | 34.58 | 34.66 | -1.00% | 14.41 | 2.14% |
| 2026-03-16 | 35.18 | 36.09 | 34.48 | 35.01 | -1.19% | 12.69 | 1.90% |
| 2026-03-13 | 36.91 | 37.24 | 35.11 | 35.43 | -1.39% | 18.72 | 2.70% |
| 2026-03-12 | 36.65 | 36.65 | 35.28 | 35.93 | -1.94% | 12.81 | 1.84% |
| 2026-03-11 | 36.51 | 37.78 | 35.87 | 36.64 | +2.03% | 26.41 | 3.71% |
| 2026-03-10 | 34.62 | 36.19 | 34.62 | 35.91 | +4.54% | 17.95 | 2.60% |
| 2026-03-09 | 35.03 | 35.14 | 33.32 | 34.35 | -3.51% | 21.36 | 3.23% |
| 2026-03-06 | 35.20 | 35.75 | 34.77 | 35.60 | +0.34% | 10.05 | 1.47% |
| 2026-03-05 | 35.75 | 36.52 | 35.00 | 35.48 | -0.37% | 14.69 | 2.13% |
| 2026-03-04 | 35.60 | 36.30 | 35.35 | 35.61 | -1.08% | 11.40 | 1.65% |
| 2026-03-03 | 37.00 | 37.60 | 35.77 | 36.00 | -2.62% | 17.39 | 2.46% |
| 2026-03-02 | 35.87 | 36.97 | 35.87 | 36.97 | -0.35% | 16.02 | 2.27% |
| 2026-02-27 | 37.70 | 37.78 | 36.47 | 37.10 | -1.17% | 15.64 | 2.18% |
| 2026-02-26 | 38.78 | 38.97 | 37.16 | 37.54 | -2.87% | 20.83 | 2.86% |
| 2026-02-25 | 39.26 | 39.40 | 38.00 | 38.65 | -1.48% | 23.32 | 3.13% |