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
2026-08-21	26.01	26.13	-0.28	-1.06%	25.74	26.22	407343	106097	2.14%
2026-08-20	26.54	26.41	0.13	0.49%	26.18	26.94	475664	126128	2.50%
2026-08-19	26.74	26.28	-0.77	-2.85%	26.24	27.06	606969	161555	3.19%
2026-08-18	27.25	27.05	-0.14	-0.51%	26.74	27.44	605098	163452	3.18%
2026-08-17	28.57	27.19	-1.65	-5.72%	26.84	28.60	1128712	308322	5.94%
2026-08-14	28.40	28.84	0.27	0.95%	27.32	28.99	857370	241948	4.51%
2026-08-13	28.78	28.57	-0.20	-0.70%	28.56	29.49	651449	188588	3.43%
2026-08-12	28.95	28.77	0.07	0.24%	28.43	29.25	512302	147805	2.70%
2026-08-11	29.50	28.70	-1.09	-3.66%	28.66	30.10	770555	226198	4.05%
2026-08-10	29.03	29.79	0.45	1.53%	28.83	29.80	740946	217138	3.90%
2026-08-07	29.52	29.34	0.08	0.27%	28.60	29.60	906604	263071	4.77%
2026-08-06	29.70	29.26	-0.81	-2.69%	29.10	30.81	1109645	330400	5.84%
2026-08-05	29.60	30.07	0.13	0.43%	29.59	30.63	1068343	322059	5.62%
2026-08-04	29.47	29.94	0.85	2.92%	28.69	30.27	1256535	371310	6.61%
2026-08-03	28.98	29.09	-0.19	-0.65%	28.98	31.20	1546659	464167	8.14%
2026-07-31	26.62	29.28	1.60	5.78%	26.62	30.22	1471458	423144	7.74%
2026-07-30	28.15	27.68	0.70	2.59%	27.52	29.65	1771120	502569	9.32%
2026-07-29	24.64	26.98	2.45	9.99%	24.55	26.98	1057227	275301	5.56%
2026-07-28	24.64	24.53	-0.19	-0.77%	24.33	25.29	561281	139226	2.95%
2026-07-27	23.99	24.72	0.54	2.23%	23.61	24.73	694418	169102	3.65%
2026-07-24	24.50	24.18	-1.08	-4.28%	23.68	25.30	1109687	269830	5.84%
2026-07-23	27.60	25.26	-2.76	-9.85%	25.22	27.71	1564077	404981	8.23%
2026-07-22	29.30	28.02	-1.85	-6.19%	28.01	29.49	1151227	331294	6.06%
2026-07-21	29.49	29.87	-0.11	-0.37%	28.70	30.99	1473634	438770	7.75%
2026-07-20	29.31	29.98	0.86	2.95%	28.12	30.09	1217133	357829	6.40%
2026-07-17	30.28	29.12	-1.16	-3.83%	28.90	31.12	1529295	455714	8.05%
2026-07-16	30.33	30.28	0.72	2.44%	29.66	31.31	1991086	605526	10.48%
2026-07-15	26.50	29.56	2.69	10.01%	25.52	29.56	1510302	425600	7.95%
2026-07-14	28.05	26.87	-1.61	-5.65%	26.44	28.26	907915	246857	4.78%
2026-07-13	29.01	28.48	-1.08	-3.65%	27.50	29.35	1302971	369043	6.86%
2026-07-10	27.90	29.56	1.24	4.38%	27.40	29.88	1455411	420635	7.66%
2026-07-09	27.55	28.32	0.32	1.14%	26.80	29.18	1280529	359007	6.74%
2026-07-08	29.41	28.00	-1.09	-3.75%	27.19	29.74	1493647	421261	7.86%
2026-07-07	27.40	29.09	1.65	6.01%	27.30	30.18	1824878	537500	9.60%
2026-07-06	26.83	27.44	0.29	1.07%	26.54	28.12	720510	198275	3.79%
2026-07-03	27.71	27.15	-0.56	-2.02%	26.68	28.05	859247	233218	4.52%
2026-07-02	28.50	27.71	-0.40	-1.42%	27.39	29.00	1154193	325806	6.07%
2026-07-01	27.40	28.11	0.55	2.00%	26.28	28.61	1186563	325325	6.24%
2026-06-30	27.12	27.56	0.33	1.21%	26.22	27.72	1003735	270644	5.28%
2026-06-29	27.01	27.23	-0.21	-0.77%	26.65	28.50	1267900	346871	6.67%
2026-06-26	28.29	27.44	-0.29	-1.05%	26.27	28.67	1534090	420921	8.07%
2026-06-25	25.23	27.73	2.52	10.00%	25.21	27.73	919368	249579	4.84%
2026-06-24	24.97	25.21	0.02	0.08%	24.70	26.44	810189	205721	4.26%
2026-06-23	25.57	25.19	-0.55	-2.14%	25.06	26.14	581837	148732	3.06%
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%