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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 40.94 | 40.95 | 38.31 | 39.23 | -4.22% | 24.10 | 3.19% |
| 2026-02-13 | 41.05 | 41.85 | 40.95 | 40.96 | -0.78% | 8.25 | 1.03% |
| 2026-02-12 | 41.60 | 42.44 | 41.13 | 41.28 | -1.48% | 13.01 | 1.62% |
| 2026-02-11 | 41.32 | 42.77 | 40.52 | 41.90 | +0.50% | 17.20 | 2.11% |
| 2026-02-10 | 41.15 | 42.09 | 41.03 | 41.69 | +1.61% | 17.08 | 2.12% |
| 2026-02-09 | 42.70 | 42.81 | 40.72 | 41.03 | -2.36% | 16.32 | 2.04% |
| 2026-02-06 | 40.80 | 42.87 | 40.26 | 42.02 | +2.44% | 15.82 | 1.95% |
| 2026-02-05 | 41.15 | 42.10 | 40.91 | 41.02 | -1.30% | 10.99 | 1.38% |
| 2026-02-04 | 42.41 | 42.57 | 41.03 | 41.56 | -3.80% | 17.06 | 2.12% |
| 2026-02-03 | 42.91 | 43.53 | 40.00 | 43.20 | +1.89% | 26.57 | 3.28% |
| 2026-02-02 | 44.66 | 47.00 | 42.20 | 42.40 | -3.59% | 21.00 | 2.47% |
| 2026-01-30 | 43.68 | 44.85 | 43.40 | 43.98 | +0.18% | 14.39 | 1.68% |
| 2026-01-29 | 44.49 | 45.64 | 43.80 | 43.90 | -2.03% | 16.01 | 1.85% |
| 2026-01-28 | 46.88 | 47.22 | 44.70 | 44.81 | -5.32% | 21.15 | 2.42% |
| 2026-01-27 | 46.48 | 47.76 | 44.62 | 47.33 | +2.42% | 19.45 | 2.17% |
| 2026-01-26 | 47.51 | 48.88 | 44.95 | 46.21 | -7.23% | 30.82 | 3.44% |
| 2026-01-23 | 49.80 | 50.50 | 48.15 | 49.81 | +0.95% | 20.03 | 2.09% |
| 2026-01-22 | 50.29 | 50.90 | 48.71 | 49.34 | -1.91% | 11.24 | 1.17% |
| 2026-01-21 | 51.13 | 51.80 | 49.76 | 50.30 | -1.64% | 16.63 | 1.70% |
| 2026-01-20 | 51.80 | 53.35 | 50.40 | 51.14 | +2.40% | 35.61 | 3.57% |