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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 46.91 | 49.94 | 46.91 | 49.94 | +10.00% | 24.91 | 2.60% |
| 2026-01-16 | 46.06 | 46.54 | 44.59 | 45.40 | -1.41% | 18.25 | 2.08% |
| 2026-01-15 | 47.47 | 48.00 | 45.66 | 46.05 | -2.06% | 17.22 | 1.92% |
| 2026-01-14 | 48.72 | 50.00 | 45.60 | 47.02 | -3.94% | 24.85 | 2.67% |
| 2026-01-13 | 50.00 | 51.30 | 48.22 | 48.95 | -0.93% | 23.79 | 2.47% |
| 2026-01-12 | 47.62 | 49.89 | 47.26 | 49.41 | +5.58% | 24.28 | 2.58% |
| 2026-01-09 | 45.60 | 47.49 | 44.85 | 46.80 | +2.61% | 12.89 | 1.44% |
| 2026-01-08 | 45.39 | 46.60 | 44.69 | 45.61 | +0.24% | 10.80 | 1.23% |
| 2026-01-07 | 45.06 | 46.66 | 45.00 | 45.50 | +0.22% | 10.15 | 1.15% |
| 2026-01-06 | 44.40 | 45.80 | 43.82 | 45.40 | +1.84% | 13.17 | 1.51% |
| 2026-01-05 | 43.11 | 45.19 | 42.90 | 44.58 | +2.98% | 15.33 | 1.78% |
| 2025-12-31 | 43.74 | 44.08 | 43.16 | 43.29 | -1.43% | 8.45 | 1.00% |
| 2025-12-30 | 45.00 | 45.22 | 43.74 | 43.92 | -2.18% | 12.68 | 1.48% |
| 2025-12-29 | 46.00 | 46.42 | 44.56 | 44.90 | -2.52% | 12.93 | 1.48% |
| 2025-12-26 | 45.50 | 46.50 | 45.31 | 46.06 | +0.11% | 11.75 | 1.32% |
| 2025-12-25 | 46.27 | 46.53 | 44.96 | 46.01 | -0.71% | 9.21 | 1.04% |
| 2025-12-24 | 46.56 | 46.98 | 44.59 | 46.34 | -1.40% | 15.30 | 1.73% |
| 2025-12-23 | 45.08 | 48.48 | 44.67 | 47.00 | +4.26% | 16.42 | 1.83% |
| 2025-12-22 | 45.12 | 45.99 | 44.33 | 45.08 | -0.02% | 12.59 | 1.45% |
| 2025-12-19 | 44.21 | 45.31 | 43.22 | 45.09 | +3.66% | 17.00 | 1.97% |