巨星科技 (002444) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-07	30.34	30.04	-0.30	-0.99%	30.01	30.61	73796	22321	0.64%
2026-08-06	30.19	30.34	0.12	0.40%	30.05	30.97	112262	34172	0.98%
2026-08-05	29.09	30.22	0.84	2.86%	29.09	30.60	149531	44874	1.30%
2026-08-04	29.94	29.38	-0.47	-1.57%	28.84	29.98	141424	41223	1.23%
2026-08-03	29.90	29.85	-0.09	-0.30%	29.53	30.25	95761	28649	0.84%
2026-07-31	30.00	29.94	-0.07	-0.23%	29.59	30.35	130583	39205	1.14%
2026-07-30	29.74	30.01	0.10	0.33%	29.67	30.47	96486	29024	0.84%
2026-07-29	29.48	29.91	0.42	1.42%	28.96	30.05	173299	51124	1.51%
2026-07-28	28.59	29.49	0.66	2.29%	28.36	29.98	132857	39232	1.16%
2026-07-27	27.96	28.83	0.88	3.15%	27.81	28.95	147788	42273	1.29%
2026-07-24	29.55	27.95	-1.54	-5.22%	27.72	29.55	170848	48211	1.49%
2026-07-23	29.57	29.49	-0.23	-0.77%	28.96	29.84	123877	36290	1.08%
2026-07-22	29.51	29.72	-0.01	-0.03%	28.98	30.14	153591	45529	1.34%
2026-07-21	29.04	29.73	0.40	1.36%	28.99	30.77	161434	48503	1.41%
2026-07-20	28.68	29.33	0.40	1.38%	28.22	29.46	138648	40055	1.21%
2026-07-17	29.80	28.93	-0.96	-3.21%	28.60	30.24	113866	33288	0.99%
2026-07-16	29.15	29.89	0.74	2.54%	28.81	30.04	102997	30555	0.90%
2026-07-15	28.00	29.15	0.65	2.28%	27.90	29.42	166168	47976	1.45%
2026-07-14	28.01	28.50	0.22	0.78%	26.36	28.52	307936	84100	2.69%
2026-07-13	29.50	28.28	-1.60	-5.35%	28.16	29.79	177913	51150	1.55%
2026-07-10	29.41	29.88	0.12	0.40%	28.02	30.64	305495	89990	2.66%
2026-07-09	31.00	29.76	-2.91	-8.91%	29.40	31.33	356854	105994	3.11%
2026-07-08	33.20	32.67	-0.53	-1.60%	31.91	33.44	143722	46694	1.25%
2026-07-07	33.66	33.20	-0.47	-1.40%	33.01	34.07	134576	44942	1.17%
2026-07-06	33.22	33.67	0.47	1.42%	33.22	34.42	171389	58174	1.49%
2026-07-03	32.39	33.20	1.00	3.11%	32.22	33.65	202830	67522	1.77%
2026-07-02	30.64	32.20	1.69	5.54%	30.31	32.84	272921	87230	2.38%
2026-07-01	31.10	30.51	-0.59	-1.90%	29.42	31.16	198272	59798	1.73%
2026-06-30	30.99	31.10	-0.08	-0.26%	30.85	31.58	113083	35214	0.99%
2026-06-29	30.98	31.18	0.14	0.45%	29.42	31.40	170670	52174	1.49%
2026-06-26	31.01	31.04	-0.34	-1.08%	30.64	32.09	219203	68371	1.91%
2026-06-25	29.37	31.38	2.28	7.84%	29.24	32.01	378043	118898	3.30%
2026-06-24	29.00	29.10	0.06	0.21%	28.78	29.43	102907	29931	0.90%
2026-06-23	29.35	29.04	-0.39	-1.33%	28.76	30.28	161316	47657	1.41%
2026-06-22	29.58	29.43	-0.15	-0.51%	28.60	29.60	162436	47263	1.42%
2026-06-18	29.83	29.58	-0.18	-0.60%	29.30	30.02	127834	37821	1.11%
2026-06-17	30.54	30.16	-0.46	-1.50%	29.78	30.59	112815	33846	0.98%
2026-06-16	31.71	30.62	-1.18	-3.71%	30.28	31.82	139618	43208	1.22%
2026-06-15	31.05	31.80	1.19	3.89%	31.00	32.24	110339	34973	0.96%
2026-06-12	30.97	30.61	0.21	0.69%	30.58	31.76	85587	26514	0.75%
2026-06-11	30.65	30.40	-0.40	-1.30%	29.92	30.88	74822	22636	0.65%
2026-06-10	31.14	30.80	-0.67	-2.13%	30.57	31.84	74445	23124	0.65%
2026-06-09	31.09	31.47	0.41	1.32%	29.83	31.54	191483	58670	1.67%
2026-06-08	31.35	31.06	-0.61	-1.93%	30.67	31.85	125763	39176	1.10%
2026-06-05	32.12	31.67	-0.59	-1.83%	31.53	32.80	99192	31767	0.87%
2026-06-04	32.33	32.26	-0.26	-0.80%	31.77	32.70	93555	30062	0.82%
2026-06-03	32.06	32.52	0.34	1.06%	31.99	33.45	160458	52691	1.40%
2026-06-02	32.33	32.18	-0.12	-0.37%	31.60	32.49	86742	27758	0.76%
2026-06-01	32.21	32.30	-0.10	-0.31%	31.45	32.76	130193	41956	1.14%
2026-05-29	33.25	32.40	-0.76	-2.29%	32.16	33.89	155520	51162	1.36%
2026-05-28	33.21	33.16	-0.20	-0.60%	32.40	33.60	122286	40181	1.07%
2026-05-27	33.88	33.36	-0.61	-1.80%	33.00	34.11	115818	38724	1.01%
2026-05-26	33.55	33.97	0.60	1.80%	33.24	34.40	128533	43595	1.12%
2026-05-25	33.50	33.37	0.93	2.87%	33.12	34.57	212840	71867	1.86%
2026-05-22	33.00	32.44	-0.02	-0.06%	32.30	33.33	124443	40721	1.09%
2026-05-21	33.20	32.46	-0.27	-0.82%	32.45	33.91	138655	46098	1.21%
2026-05-20	34.20	32.73	-1.60	-4.66%	32.15	34.20	214706	70271	1.87%
2026-05-19	33.54	34.33	0.67	1.99%	33.10	34.75	173088	58850	1.51%
2026-05-18	34.49	33.66	-1.04	-3.00%	32.60	34.60	207113	69091	1.81%
2026-05-15	34.70	34.70	0.00	0.00%	34.32	35.29	117283	40891	1.02%
2026-05-14	35.88	34.70	-1.15	-3.21%	34.61	35.88	127331	44502	1.11%
2026-05-13	35.68	35.85	0.51	1.44%	35.04	36.05	138228	49123	1.21%
2026-05-12	35.59	35.34	-0.09	-0.25%	35.00	36.25	145740	51537	1.27%
2026-05-11	36.80	35.43	-1.07	-2.93%	35.35	36.85	184582	65862	1.61%
2026-05-08	35.13	36.50	1.24	3.52%	34.90	36.59	217144	78379	1.89%
2026-05-07	34.61	35.26	0.64	1.85%	34.50	35.76	127470	44927	1.11%
2026-05-06	34.41	34.62	0.43	1.26%	34.00	34.96	136392	47093	1.19%
2026-04-30	34.51	34.19	-0.45	-1.30%	33.88	34.65	146130	50021	1.27%