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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 40.00 | 40.44 | 38.89 | 39.85 | -0.38% | 8.60 | 1.12% |
| 2025-10-22 | 39.56 | 40.48 | 39.39 | 40.00 | -0.25% | 10.25 | 1.32% |
| 2025-10-21 | 38.35 | 40.23 | 38.28 | 40.10 | +4.02% | 16.60 | 2.17% |
| 2025-10-20 | 38.86 | 39.10 | 37.90 | 38.55 | +0.03% | 10.38 | 1.40% |
| 2025-10-17 | 39.20 | 40.16 | 38.30 | 38.54 | -2.58% | 13.40 | 1.77% |
| 2025-10-16 | 39.83 | 40.29 | 39.11 | 39.56 | -0.98% | 10.54 | 1.37% |
| 2025-10-15 | 39.95 | 40.23 | 37.78 | 39.95 | 0.00% | 16.55 | 2.18% |
| 2025-10-14 | 41.27 | 42.75 | 39.79 | 39.95 | -3.13% | 15.37 | 1.94% |
| 2025-10-13 | 39.60 | 41.59 | 39.60 | 41.24 | -0.15% | 17.24 | 2.18% |
| 2025-10-10 | 42.03 | 42.78 | 40.75 | 41.30 | -2.91% | 22.06 | 2.73% |
| 2025-10-09 | 45.17 | 45.55 | 42.10 | 42.54 | -5.84% | 32.95 | 3.96% |
| 2025-09-30 | 46.18 | 46.21 | 45.00 | 45.18 | -1.22% | 13.36 | 1.52% |
| 2025-09-29 | 44.00 | 46.40 | 44.00 | 45.74 | +2.79% | 17.42 | 1.96% |
| 2025-09-26 | 45.02 | 46.17 | 44.00 | 44.50 | -2.09% | 14.68 | 1.70% |
| 2025-09-25 | 45.00 | 46.88 | 44.95 | 45.45 | +1.29% | 21.72 | 2.44% |
| 2025-09-24 | 43.30 | 45.77 | 42.62 | 44.87 | +4.32% | 21.10 | 2.46% |
| 2025-09-23 | 44.44 | 45.47 | 42.09 | 43.01 | -3.78% | 23.88 | 2.84% |
| 2025-09-22 | 44.42 | 45.29 | 43.85 | 44.70 | -0.33% | 12.45 | 1.44% |
| 2025-09-19 | 45.43 | 46.34 | 44.56 | 44.85 | -1.27% | 19.32 | 2.20% |
| 2025-09-18 | 45.14 | 47.50 | 44.53 | 45.43 | +0.44% | 23.70 | 2.65% |