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
2025-10-31	29.95	30.83	1.74	5.98%	29.91	31.40	282733	86934	2.46%
2025-10-30	30.36	29.09	-1.35	-4.43%	28.60	30.69	244872	71811	2.13%
2025-10-29	29.96	30.44	0.38	1.26%	29.56	30.52	109273	32832	0.95%
2025-10-28	30.38	30.06	-0.46	-1.51%	29.97	30.49	61911	18690	0.54%
2025-10-27	30.83	30.52	0.37	1.23%	30.30	30.97	123940	38048	1.08%
2025-10-24	29.69	30.15	0.50	1.69%	29.60	30.28	105172	31548	0.92%
2025-10-23	29.70	29.90	0.13	0.44%	29.40	29.94	66260	19671	0.58%
2025-10-22	29.84	29.77	-0.08	-0.27%	29.41	29.98	69775	20771	0.61%
2025-10-21	29.39	29.85	0.50	1.70%	29.37	30.23	123369	37037	1.08%
2025-10-20	29.24	29.35	0.24	0.82%	28.90	29.68	94745	27803	0.83%
2025-10-17	29.00	29.11	0.05	0.17%	28.47	29.11	125907	36268	1.10%
2025-10-16	30.05	29.06	-1.05	-3.49%	28.90	30.10	125858	36938	1.10%
2025-10-15	29.00	30.11	1.28	4.44%	28.71	30.13	196877	58625	1.72%
2025-10-14	29.00	28.83	-0.22	-0.76%	28.75	29.50	144643	41982	1.26%
2025-10-13	27.95	29.05	-0.33	-1.12%	27.89	29.22	158402	45777	1.38%
2025-10-10	29.50	29.38	-0.28	-0.94%	29.02	29.74	169727	50001	1.48%
2025-10-09	30.70	29.66	-1.11	-3.61%	29.21	30.72	272323	80529	2.37%
2025-09-30	31.25	30.77	-0.48	-1.54%	30.60	31.27	156483	48206	1.36%
2025-09-29	30.60	31.25	0.52	1.69%	30.44	31.25	101996	31565	0.89%
2025-09-26	32.43	30.73	-2.12	-6.45%	30.71	32.50	233586	72896	2.04%
2025-09-25	33.03	32.85	-0.04	-0.12%	32.67	34.36	103979	34450	0.91%
2025-09-24	32.85	32.89	-0.11	-0.33%	32.50	33.22	90333	29724	0.79%
2025-09-23	33.26	33.00	-0.38	-1.14%	31.79	33.42	173414	56212	1.51%
2025-09-22	34.05	33.38	-0.99	-2.88%	32.29	34.07	171457	56665	1.49%
2025-09-19	34.80	34.37	0.44	1.30%	33.67	34.95	166449	57070	1.45%
2025-09-18	34.07	33.93	-0.11	-0.32%	33.28	35.57	268693	92810	2.34%
2025-09-17	33.68	34.04	0.56	1.67%	33.01	34.32	165258	55811	1.44%
2025-09-16	31.96	33.48	1.60	5.02%	31.95	34.14	293093	97374	2.56%
2025-09-15	32.17	31.88	-0.29	-0.90%	31.65	32.26	74339	23701	0.65%
2025-09-12	32.25	32.17	-0.01	-0.03%	31.96	32.70	86630	27988	0.76%
2025-09-11	31.60	32.18	0.40	1.26%	31.31	32.32	88425	28243	0.77%
2025-09-10	32.00	31.78	-0.38	-1.18%	31.65	32.39	72623	23128	0.63%
2025-09-09	32.50	32.16	-0.58	-1.77%	31.80	32.73	89329	28829	0.78%
2025-09-08	32.33	32.74	0.95	2.99%	32.09	32.82	172376	56080	1.50%
2025-09-05	31.11	31.79	0.69	2.22%	30.90	32.23	147317	46926	1.28%
2025-09-04	31.70	31.10	-0.40	-1.27%	30.52	32.05	129564	40601	1.13%
2025-09-03	32.00	31.50	-0.72	-2.23%	31.40	32.48	126417	40211	1.10%
2025-09-02	32.15	32.22	0.00	0.00%	31.20	32.32	181345	57409	1.58%
2025-09-01	30.85	32.22	1.41	4.58%	30.23	32.38	361720	113765	3.15%
2025-08-29	31.30	30.81	-0.37	-1.19%	30.59	31.38	265778	82214	2.32%
2025-08-28	31.12	31.18	-0.25	-0.80%	30.35	31.31	305752	94007	2.67%
2025-08-27	32.95	31.43	-3.27	-9.42%	31.23	32.95	571818	183406	4.99%
2025-08-26	34.88	34.70	-0.31	-0.89%	34.43	35.03	97290	33744	0.85%
2025-08-25	34.46	35.01	1.03	3.03%	34.46	35.34	155395	54208	1.36%
2025-08-22	34.40	33.98	-0.41	-1.19%	33.69	34.49	135488	45928	1.19%
2025-08-21	34.56	34.39	-0.17	-0.49%	34.10	34.68	76193	26235	0.67%
2025-08-20	34.21	34.56	0.17	0.49%	34.00	34.90	125675	43253	1.10%
2025-08-19	35.04	34.39	-0.63	-1.80%	34.15	35.20	127005	43803	1.11%
2025-08-18	36.51	35.02	-1.48	-4.05%	34.90	36.65	199209	69987	1.74%
2025-08-15	34.40	36.50	1.88	5.43%	34.19	37.05	177043	63661	1.55%
2025-08-14	34.08	34.62	0.56	1.64%	33.71	35.18	144846	50223	1.27%
2025-08-13	33.90	34.06	0.38	1.13%	33.33	34.13	89920	30376	0.79%
2025-08-12	32.50	33.68	1.30	4.01%	32.33	33.92	121797	40561	1.07%
2025-08-11	32.53	32.38	-0.25	-0.77%	32.28	33.30	94451	30930	0.83%
2025-08-08	31.71	32.63	0.80	2.51%	31.69	33.06	93616	30532	0.82%
2025-08-07	32.39	31.83	-0.57	-1.76%	31.73	32.39	63126	20164	0.55%
2025-08-06	32.08	32.40	0.22	0.68%	31.80	32.48	79259	25550	0.69%
2025-08-05	31.81	32.18	0.41	1.29%	31.53	32.27	111544	35562	0.98%
2025-08-04	30.89	31.77	0.72	2.32%	30.71	32.21	115677	36742	1.01%
2025-08-01	31.19	31.05	-0.06	-0.19%	30.79	31.45	87823	27256	0.77%
2025-07-31	31.80	31.11	-0.69	-2.17%	31.08	32.12	105789	33259	0.93%
2025-07-30	32.44	31.80	-0.73	-2.24%	31.66	32.46	145884	46611	1.28%
2025-07-29	32.53	32.53	-0.28	-0.85%	32.18	33.08	96828	31504	0.85%
2025-07-28	33.42	32.81	-0.90	-2.67%	32.60	33.70	131422	43284	1.15%
2025-07-25	32.24	33.71	1.46	4.53%	32.05	34.05	186754	62461	1.63%
2025-07-24	32.11	32.25	0.14	0.44%	31.68	32.26	114201	36545	1.00%