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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 35.76 | 36.39 | 35.50 | 35.65 | -1.03% | 4.94 | 0.71% |
| 2025-11-19 | 36.41 | 36.48 | 35.50 | 36.02 | -1.26% | 5.89 | 0.85% |
| 2025-11-18 | 35.77 | 36.95 | 35.59 | 36.48 | +2.01% | 10.45 | 1.48% |
| 2025-11-17 | 35.38 | 36.04 | 34.55 | 35.76 | -0.25% | 12.24 | 1.78% |
| 2025-11-14 | 36.48 | 36.80 | 35.61 | 35.85 | -2.56% | 9.05 | 1.30% |
| 2025-11-13 | 36.43 | 37.66 | 36.05 | 36.79 | +1.35% | 13.58 | 1.91% |
| 2025-11-12 | 35.61 | 37.31 | 35.59 | 36.30 | +1.91% | 15.92 | 2.25% |
| 2025-11-11 | 35.38 | 36.87 | 35.15 | 35.62 | +0.34% | 10.54 | 1.51% |
| 2025-11-10 | 36.02 | 36.29 | 34.80 | 35.50 | -1.63% | 10.34 | 1.51% |
| 2025-11-07 | 36.45 | 36.96 | 35.87 | 36.09 | -1.80% | 9.07 | 1.29% |
| 2025-11-06 | 35.66 | 37.05 | 35.27 | 36.75 | +3.43% | 13.55 | 1.93% |
| 2025-11-05 | 34.41 | 36.00 | 34.33 | 35.53 | +1.31% | 11.93 | 1.75% |
| 2025-11-04 | 36.24 | 36.38 | 34.60 | 35.07 | -3.47% | 12.94 | 1.89% |
| 2025-11-03 | 35.42 | 36.48 | 35.32 | 36.33 | +3.53% | 17.39 | 2.50% |
| 2025-10-31 | 35.87 | 36.00 | 34.97 | 35.09 | -1.13% | 18.53 | 2.71% |
| 2025-10-30 | 37.79 | 37.91 | 34.21 | 35.49 | -6.41% | 37.85 | 5.52% |
| 2025-10-29 | 37.00 | 38.88 | 36.63 | 37.92 | +1.25% | 23.19 | 3.15% |
| 2025-10-28 | 37.71 | 38.45 | 36.35 | 37.45 | -1.73% | 23.95 | 3.33% |
| 2025-10-27 | 41.01 | 41.30 | 36.80 | 38.11 | -5.60% | 29.78 | 4.03% |
| 2025-10-24 | 39.68 | 40.40 | 38.99 | 40.37 | +1.30% | 9.83 | 1.28% |