巨人网络 (002558) - 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
2026-06-22	23.96	25.74	1.84	7.70%	23.80	25.95	825432	209366	4.34%
2026-06-18	24.09	23.90	-0.19	-0.79%	23.79	24.75	422892	102105	2.23%
2026-06-17	24.04	24.09	-0.19	-0.78%	23.67	24.36	348626	83763	1.83%
2026-06-16	24.33	24.28	-0.03	-0.12%	23.98	24.73	411458	100380	2.16%
2026-06-15	24.03	24.31	0.87	3.71%	23.76	24.40	587951	141946	3.09%
2026-06-12	23.96	23.44	-0.21	-0.89%	23.44	24.73	793550	191225	4.18%
2026-06-11	24.03	23.65	-0.55	-2.27%	23.53	24.20	351671	83492	1.85%
2026-06-10	24.43	24.20	-0.54	-2.18%	24.10	24.63	332805	80785	1.75%
2026-06-09	25.20	24.74	-0.13	-0.52%	24.51	25.46	348006	86351	1.83%
2026-06-08	25.02	24.87	-0.92	-3.57%	24.53	25.60	377618	94514	1.99%
2026-06-05	25.25	25.79	0.54	2.14%	25.14	26.08	419723	107763	2.21%
2026-06-04	25.37	25.25	-0.34	-1.33%	25.07	25.90	300018	75868	1.58%
2026-06-03	25.50	25.59	-0.04	-0.16%	25.24	26.16	359975	92608	1.89%
2026-06-02	26.35	25.63	-0.72	-2.73%	25.36	26.40	400295	102686	2.11%
2026-06-01	25.90	26.35	0.48	1.86%	25.89	26.95	486200	128560	2.56%
2026-05-29	26.71	26.06	-0.32	-1.21%	25.85	26.89	412227	107811	2.17%
2026-05-28	26.56	26.38	-0.19	-0.72%	25.76	26.72	358855	94245	1.89%
2026-05-27	26.81	26.57	-0.29	-1.08%	26.44	27.49	372977	100535	1.96%
2026-05-26	26.55	26.86	0.36	1.36%	26.27	27.25	440962	118463	2.32%
2026-05-25	27.40	26.50	-0.97	-3.53%	26.18	27.50	623511	165882	3.28%
2026-05-22	27.65	27.47	0.05	0.18%	27.16	27.65	317867	87329	1.67%
2026-05-21	27.99	27.42	-0.55	-1.97%	27.40	28.48	387178	108692	2.04%
2026-05-20	27.70	27.97	0.02	0.07%	27.12	28.13	433144	120094	2.28%
2026-05-19	27.89	27.95	0.14	0.50%	27.61	28.46	521309	146062	2.74%
2026-05-18	28.62	27.81	-2.31	-7.67%	27.51	28.62	958724	268552	5.04%
2026-05-15	31.00	30.12	-0.79	-2.56%	29.70	31.29	638710	193544	3.36%
2026-05-14	32.56	30.91	-1.47	-4.54%	30.90	33.15	637635	203610	3.35%
2026-05-13	31.58	32.38	0.75	2.37%	30.80	32.80	647026	205660	3.40%
2026-05-12	32.70	31.63	-1.20	-3.66%	31.60	32.79	601822	192174	3.17%
2026-05-11	33.77	32.83	-0.42	-1.26%	32.31	33.88	641024	209708	3.37%
2026-05-08	33.07	33.25	-0.15	-0.45%	33.03	34.29	850173	286097	4.47%
2026-05-07	32.80	33.40	0.98	3.02%	32.15	33.46	677078	221668	3.56%
2026-05-06	32.93	32.42	-0.40	-1.22%	31.84	33.00	789744	255673	4.16%
2026-04-30	33.39	32.82	-0.69	-2.06%	32.68	33.58	517877	170583	2.72%
2026-04-29	32.20	33.51	1.39	4.33%	31.95	33.70	727044	240991	3.83%
2026-04-28	32.00	32.12	0.60	1.90%	31.41	32.73	666450	214813	3.51%
2026-04-27	31.31	31.52	0.36	1.16%	31.30	31.88	329340	104017	1.73%
2026-04-24	31.52	31.16	-0.72	-2.26%	30.79	31.85	374162	117082	1.97%
2026-04-23	32.10	31.88	-0.22	-0.69%	31.31	32.55	380499	121336	2.00%
2026-04-22	31.81	32.10	0.05	0.16%	31.54	32.12	288366	91695	1.52%
2026-04-21	32.25	32.05	-0.20	-0.62%	31.72	32.36	393149	125761	2.07%
2026-04-20	32.31	32.25	-0.09	-0.28%	32.04	32.75	399973	129339	2.10%
2026-04-17	33.00	32.34	-0.93	-2.80%	32.00	33.00	464869	150085	2.45%
2026-04-16	32.23	33.27	1.22	3.81%	32.20	33.33	644172	211307	3.39%
2026-04-15	31.88	32.05	0.30	0.94%	31.80	33.08	624256	202270	3.28%
2026-04-14	31.94	31.75	0.23	0.73%	31.10	32.05	698668	220960	3.68%
2026-04-13	35.16	31.52	-3.04	-8.80%	31.11	35.50	1505568	483209	7.92%
2026-04-10	33.12	34.56	1.59	4.82%	33.07	35.18	676734	232995	3.56%
2026-04-09	33.90	32.97	-1.61	-4.66%	32.50	33.93	556455	183293	2.93%
2026-04-08	34.08	34.58	1.67	5.07%	33.70	35.13	561926	192644	2.96%
2026-04-07	33.24	32.91	-0.29	-0.87%	32.55	33.71	420401	138750	2.21%
2026-04-03	34.69	33.20	-0.85	-2.50%	33.07	34.75	382607	127996	2.01%
2026-04-02	35.02	34.05	-0.64	-1.84%	33.51	35.28	616592	210523	3.24%
2026-04-01	32.30	34.69	3.15	9.99%	31.95	34.69	559559	187472	2.94%
2026-03-31	31.59	31.54	0.11	0.35%	31.40	32.75	358326	114722	1.89%
2026-03-30	31.58	31.43	-0.72	-2.24%	30.90	31.84	276453	86532	1.45%
2026-03-27	31.46	32.15	0.32	1.01%	31.36	32.35	234125	75157	1.23%
2026-03-26	32.54	31.83	-0.77	-2.36%	31.62	32.99	208271	66777	1.10%
2026-03-25	31.49	32.60	1.21	3.85%	31.46	32.95	361850	117683	1.90%
2026-03-24	31.40	31.39	0.32	1.03%	30.79	31.50	288464	89795	1.52%
2026-03-23	31.57	31.07	-1.05	-3.27%	30.76	32.15	506054	159481	2.66%
2026-03-20	32.98	32.12	-0.80	-2.43%	32.03	33.72	338666	111201	1.78%
2026-03-19	34.07	32.92	-1.93	-5.54%	32.23	34.07	584110	192798	3.07%
2026-03-18	34.75	34.85	0.19	0.55%	34.19	35.22	327802	113792	1.72%
2026-03-17	35.19	34.66	-0.35	-1.00%	34.58	36.50	406780	144058	2.14%
2026-03-16	35.18	35.01	-0.42	-1.19%	34.48	36.09	361713	126889	1.90%