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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 43.35 | 45.65 | 43.28 | 45.23 | +4.49% | 20.76 | 2.38% |
| 2025-09-16 | 44.40 | 44.85 | 42.86 | 43.28 | -2.58% | 19.72 | 2.32% |
| 2025-09-15 | 40.90 | 45.44 | 40.66 | 44.43 | +6.14% | 26.09 | 3.05% |
| 2025-09-12 | 42.86 | 43.49 | 41.47 | 41.86 | -4.76% | 20.94 | 2.54% |
| 2025-09-11 | 43.83 | 45.84 | 40.46 | 43.95 | +0.27% | 38.32 | 4.66% |
| 2025-09-10 | 39.11 | 43.83 | 39.11 | 43.83 | +10.01% | 33.79 | 4.15% |
| 2025-09-09 | 38.97 | 40.85 | 38.49 | 39.85 | +0.96% | 18.12 | 2.36% |
| 2025-09-08 | 38.01 | 40.41 | 36.71 | 39.47 | +3.15% | 22.09 | 2.97% |
| 2025-09-05 | 34.44 | 38.44 | 34.10 | 38.26 | +9.25% | 19.41 | 2.74% |
| 2025-09-04 | 34.52 | 36.38 | 33.99 | 35.02 | -2.52% | 20.23 | 2.97% |
| 2025-09-03 | 33.04 | 36.08 | 32.44 | 35.93 | +9.54% | 24.57 | 3.56% |
| 2025-09-02 | 31.03 | 32.99 | 30.95 | 32.80 | +5.38% | 16.54 | 2.66% |
| 2025-09-01 | 31.18 | 31.58 | 30.50 | 31.13 | -1.17% | 9.21 | 1.53% |
| 2025-08-29 | 30.51 | 31.49 | 30.30 | 31.49 | +3.27% | 12.16 | 2.01% |
| 2025-08-28 | 30.23 | 30.62 | 29.45 | 30.50 | -0.13% | 12.15 | 2.09% |
| 2025-08-27 | 31.39 | 32.09 | 30.28 | 30.54 | -3.74% | 12.19 | 2.01% |
| 2025-08-26 | 30.82 | 32.79 | 30.72 | 31.72 | +2.94% | 19.82 | 3.20% |
| 2025-08-25 | 29.93 | 31.24 | 28.50 | 30.82 | +1.88% | 16.48 | 2.84% |
| 2025-08-22 | 29.78 | 30.32 | 29.12 | 30.25 | +1.17% | 12.23 | 2.11% |
| 2025-08-21 | 28.31 | 30.25 | 28.23 | 29.90 | +4.28% | 14.69 | 2.58% |