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
2026-05-07	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%
2026-04-29	33.40	34.64	2.02	6.19%	33.24	34.98	320763	110364	2.80%
2026-04-28	31.40	32.62	1.10	3.49%	31.00	32.97	215891	69848	1.88%
2026-04-27	31.35	31.52	-0.06	-0.19%	31.26	32.12	126719	40073	1.10%
2026-04-24	31.31	31.58	0.22	0.70%	31.18	31.78	78603	24766	0.69%
2026-04-23	31.78	31.36	-0.46	-1.45%	31.17	31.96	95335	29940	0.83%
2026-04-22	31.81	31.82	-0.23	-0.72%	31.58	32.07	122923	39084	1.07%
2026-04-21	32.10	32.05	-0.05	-0.16%	31.68	32.40	74423	23841	0.65%
2026-04-20	32.18	32.10	-0.10	-0.31%	31.95	32.84	119931	38845	1.05%
2026-04-17	31.57	32.20	0.62	1.96%	31.20	32.60	154674	49785	1.35%
2026-04-16	30.94	31.58	0.76	2.47%	30.84	31.93	140982	44492	1.23%
2026-04-15	31.29	30.82	-0.31	-1.00%	30.70	31.38	97276	30110	0.85%
2026-04-14	30.57	31.13	0.80	2.64%	30.36	31.44	141431	43819	1.23%
2026-04-13	30.50	30.33	-0.49	-1.59%	30.26	30.69	84518	25703	0.74%
2026-04-10	31.12	30.82	0.09	0.29%	30.66	31.61	123420	38307	1.08%
2026-04-09	30.56	30.73	-0.08	-0.26%	30.20	31.02	106988	32878	0.93%
2026-04-08	30.50	30.81	1.31	4.44%	30.30	31.20	212670	65757	1.85%
2026-04-07	29.84	29.50	-0.30	-1.01%	29.17	30.04	77102	22786	0.67%
2026-04-03	30.49	29.80	-0.69	-2.26%	29.60	30.54	114835	34317	1.00%
2026-04-02	30.95	30.49	-0.28	-0.91%	30.25	30.99	69874	21339	0.61%
2026-04-01	30.23	30.77	0.99	3.32%	30.23	31.05	124460	38221	1.09%
2026-03-31	29.74	29.78	0.22	0.74%	29.22	30.04	127458	37880	1.11%
2026-03-30	29.70	29.56	-0.84	-2.76%	29.22	29.93	176617	52129	1.54%
2026-03-27	30.23	30.40	-0.23	-0.75%	30.05	30.60	90299	27398	0.79%
2026-03-26	30.70	30.63	-0.11	-0.36%	30.32	30.97	109576	33565	0.96%
2026-03-25	29.94	30.74	1.01	3.40%	29.86	31.09	177832	54509	1.55%
2026-03-24	29.39	29.73	0.96	3.34%	28.69	29.81	145275	42509	1.27%
2026-03-23	29.80	28.77	-1.13	-3.78%	28.70	30.06	212484	62296	1.85%
2026-03-20	30.29	29.90	-0.36	-1.19%	29.90	30.59	116375	35225	1.01%
2026-03-19	30.96	30.26	-1.23	-3.91%	30.03	31.02	175863	53670	1.53%
2026-03-18	32.00	31.49	-0.56	-1.75%	30.81	32.25	233440	73167	2.04%
2026-03-17	32.51	32.05	-0.34	-1.05%	32.02	32.85	110771	35786	0.97%
2026-03-16	33.30	32.39	-0.97	-2.91%	32.03	33.30	169004	54763	1.47%
2026-03-13	33.57	33.36	-0.58	-1.71%	33.09	33.75	115881	38739	1.01%
2026-03-12	33.95	33.94	-0.28	-0.82%	33.49	34.30	135971	45993	1.19%
2026-03-11	34.16	34.22	1.57	4.81%	34.11	35.47	211687	72879	1.85%
2026-03-10	32.61	32.65	0.33	1.02%	32.20	34.00	170679	55860	1.49%
2026-03-09	33.88	32.32	-2.02	-5.88%	31.26	33.88	250487	80128	2.18%
2026-03-06	33.60	34.34	0.73	2.17%	33.24	34.78	86139	29589	0.75%
2026-03-05	33.34	33.61	0.80	2.44%	33.10	33.78	83887	28074	0.73%
2026-03-04	33.48	32.81	-1.15	-3.39%	32.54	33.92	127838	42248	1.11%
2026-03-03	34.80	33.96	-0.73	-2.10%	33.70	34.98	101035	34482	0.88%
2026-03-02	35.25	34.69	-1.02	-2.86%	34.68	35.77	90524	31708	0.79%
2026-02-27	35.73	35.71	-0.08	-0.22%	34.93	36.12	95382	33905	0.83%
2026-02-26	37.34	35.79	-1.59	-4.25%	35.70	37.34	139594	50424	1.22%
2026-02-25	37.44	37.38	0.13	0.35%	37.09	37.85	75260	28146	0.66%
2026-02-24	36.82	37.25	1.20	3.33%	36.82	38.40	126800	47684	1.11%
2026-02-13	36.93	36.05	-0.89	-2.41%	36.00	36.94	95336	34635	0.83%
2026-02-12	36.33	36.94	0.59	1.62%	36.33	37.68	118071	43840	1.03%
2026-02-11	35.83	36.35	0.43	1.20%	35.70	36.68	75954	27564	0.66%
2026-02-10	35.99	35.92	0.04	0.11%	35.58	36.19	45269	16252	0.39%
2026-02-09	36.47	35.88	-0.17	-0.47%	35.61	36.68	71639	25773	0.62%
2026-02-06	36.10	36.05	-0.37	-1.02%	35.58	36.58	52071	18855	0.45%
2026-02-05	36.88	36.42	-0.37	-1.01%	36.00	37.12	68729	25034	0.60%
2026-02-04	35.81	36.79	1.04	2.91%	35.58	36.98	125144	45558	1.09%
2026-02-03	34.20	35.75	1.68	4.93%	34.00	36.08	141944	49873	1.24%
2026-02-02	34.40	34.07	-0.38	-1.10%	33.76	34.71	136120	46515	1.19%
2026-01-30	35.51	34.45	-1.06	-2.99%	34.30	35.80	140530	48766	1.23%
2026-01-29	36.40	35.51	-0.98	-2.69%	35.50	36.80	104367	37564	0.91%
2026-01-28	37.03	36.49	-0.74	-1.99%	36.26	37.38	102416	37435	0.89%
2026-01-27	37.20	37.23	-0.04	-0.11%	36.58	37.65	117007	43547	1.02%