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
2026-05-07	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%
2026-03-13	36.91	35.43	-0.50	-1.39%	35.11	37.24	522492	187189	2.70%
2026-03-12	36.65	35.93	-0.71	-1.94%	35.28	36.65	356162	128093	1.84%
2026-03-11	36.51	36.64	0.73	2.03%	35.87	37.78	717043	264134	3.71%
2026-03-10	34.62	35.91	1.56	4.54%	34.62	36.19	502991	179496	2.60%
2026-03-09	35.03	34.35	-1.25	-3.51%	33.32	35.14	625742	213586	3.23%
2026-03-06	35.20	35.60	0.12	0.34%	34.77	35.75	284009	100462	1.47%
2026-03-05	35.75	35.48	-0.13	-0.37%	35.00	36.52	413054	146890	2.13%
2026-03-04	35.60	35.61	-0.39	-1.08%	35.35	36.30	318567	114019	1.65%
2026-03-03	37.00	36.00	-0.97	-2.62%	35.77	37.60	476137	173945	2.46%
2026-03-02	35.87	36.97	-0.13	-0.35%	35.87	36.97	439150	160246	2.27%
2026-02-27	37.70	37.10	-0.44	-1.17%	36.47	37.78	421163	156409	2.18%
2026-02-26	38.78	37.54	-1.11	-2.87%	37.16	38.97	553325	208334	2.86%
2026-02-25	39.26	38.65	-0.58	-1.48%	38.00	39.40	604821	233247	3.13%
2026-02-24	40.94	39.23	-1.73	-4.22%	38.31	40.95	616698	241041	3.19%
2026-02-13	41.05	40.96	-0.32	-0.78%	40.95	41.85	199617	82488	1.03%
2026-02-12	41.60	41.28	-0.62	-1.48%	41.13	42.44	313540	130127	1.62%
2026-02-11	41.32	41.90	0.21	0.50%	40.52	42.77	408743	172042	2.11%
2026-02-10	41.15	41.69	0.66	1.61%	41.03	42.09	410105	170805	2.12%
2026-02-09	42.70	41.03	-0.99	-2.36%	40.72	42.81	394262	163179	2.04%
2026-02-06	40.80	42.02	1.00	2.44%	40.26	42.87	376980	158178	1.95%
2026-02-05	41.15	41.02	-0.54	-1.30%	40.91	42.10	266393	109929	1.38%
2026-02-04	42.41	41.56	-1.64	-3.80%	41.03	42.57	410277	170565	2.12%
2026-02-03	42.91	43.20	0.80	1.89%	40.00	43.53	635100	265724	3.28%
2026-02-02	44.66	42.40	-1.58	-3.59%	42.20	47.00	478600	210045	2.47%
2026-01-30	43.68	43.98	0.08	0.18%	43.40	44.85	325942	143868	1.68%
2026-01-29	44.49	43.90	-0.91	-2.03%	43.80	45.64	358756	160120	1.85%
2026-01-28	46.88	44.81	-2.52	-5.32%	44.70	47.22	467528	211535	2.42%