巨星科技

002444
🏛️ 中国 →
30.73
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 34.00 34.00 32.30 32.88 2,648.6K
09:35 32.83 33.39 32.83 33.34 693.4K
09:40 33.44 33.67 33.37 33.45 928.0K
09:45 33.45 33.45 32.90 32.95 800.2K
09:50 32.98 33.02 32.72 32.74 758.0K
09:55 32.76 32.88 32.65 32.85 574.4K
10:00 32.85 33.00 32.54 33.00 1,107.0K
10:05 33.01 33.31 33.01 33.19 729.4K
10:10 33.17 33.23 32.84 32.93 442.2K
10:15 32.94 32.96 32.75 32.77 447.4K
10:20 32.77 32.91 32.76 32.83 419.7K
10:25 32.83 32.91 32.83 32.86 177.2K
10:30 32.87 32.94 32.84 32.89 189.4K
10:35 32.88 33.00 32.82 32.98 209.0K
10:40 32.98 32.98 32.75 32.87 310.9K
10:45 32.87 32.88 32.76 32.85 204.6K
10:50 32.86 32.90 32.80 32.90 288.4K
10:55 32.92 32.95 32.80 32.95 155.9K
11:00 32.95 33.05 32.95 33.01 156.6K
11:05 33.01 33.06 32.92 33.02 206.8K
11:10 33.02 33.06 32.99 33.02 243.8K
11:15 33.03 33.03 32.89 32.92 370.2K
11:20 32.91 33.07 32.91 33.05 164.7K
11:25 33.03 33.25 33.00 33.25 232.7K
11:30 33.26 33.26 33.26 33.26 21.5K
13:00 33.25 33.35 33.10 33.25 460.3K
13:05 33.25 33.33 33.20 33.24 188.5K
13:10 33.25 33.35 33.20 33.31 214.8K
13:15 33.32 33.35 33.25 33.25 196.1K
13:20 33.25 33.30 33.12 33.28 266.1K
13:25 33.24 33.35 33.21 33.34 159.1K
13:30 33.33 33.47 33.31 33.39 197.9K
13:35 33.37 33.45 33.37 33.43 134.0K
13:40 33.43 33.43 33.29 33.35 108.2K
13:45 33.36 33.41 33.27 33.29 145.7K
13:50 33.29 33.38 33.29 33.35 89.8K
13:55 33.34 33.34 33.20 33.25 108.7K
14:00 33.24 33.24 33.05 33.12 344.5K
14:05 33.13 33.17 33.11 33.16 272.3K
14:10 33.20 33.25 33.16 33.24 176.8K
14:15 33.24 33.32 33.22 33.29 157.6K
14:20 33.29 33.34 33.27 33.31 108.4K
14:25 33.31 33.32 33.27 33.30 105.3K
14:30 33.30 33.33 33.30 33.31 155.9K
14:35 33.33 33.47 33.32 33.44 340.7K
14:40 33.43 33.43 33.30 33.32 192.8K
14:45 33.31 33.44 33.31 33.40 130.0K
14:50 33.39 33.41 33.34 33.37 205.8K
14:55 33.39 33.41 33.37 33.38 105.5K
15:40 33.38 33.38 33.38 33.38 100.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 32.43 32.50 30.71 30.73 23.4M
2025-09-25 33.03 34.36 32.67 32.85 10.4M
2025-09-24 32.85 33.22 32.50 32.89 9.0M
2025-09-23 33.26 33.42 31.79 33.00 17.3M
2025-09-22 34.05 34.07 32.29 33.38 17.1M
2025-09-19 34.80 34.95 33.67 34.37 16.6M
2025-09-18 34.07 35.57 33.28 33.93 26.9M
2025-09-17 33.68 34.32 33.01 34.04 16.5M
2025-09-16 31.96 34.14 31.95 33.48 29.3M
2025-09-15 32.17 32.26 31.65 31.88 7.4M
2025-09-12 32.25 32.70 31.96 32.17 8.7M
2025-09-11 31.60 32.32 31.31 32.18 8.8M
2025-09-10 32.00 32.39 31.65 31.78 7.3M
2025-09-09 32.50 32.73 31.80 32.16 8.9M
2025-09-08 32.33 32.82 32.09 32.74 17.2M
2025-09-05 31.11 32.23 30.90 31.79 14.7M
2025-09-04 31.70 32.05 30.52 31.10 13.0M
2025-09-03 32.00 32.48 31.40 31.50 12.6M
2025-09-02 32.15 32.32 31.20 32.22 18.1M
2025-09-01 30.85 32.38 30.23 32.22 36.2M
2025-08-29 31.30 31.38 30.59 30.81 26.6M
2025-08-28 31.12 31.31 30.35 31.18 30.6M
2025-08-27 32.95 32.95 31.23 31.43 57.2M
2025-08-26 34.88 35.03 34.43 34.70 9.7M
2025-08-25 34.46 35.34 34.46 35.01 15.5M
2025-08-22 34.40 34.49 33.69 33.98 13.5M
2025-08-21 34.56 34.68 34.10 34.39 7.6M
2025-08-20 34.21 34.90 34.00 34.56 12.6M
2025-08-19 35.04 35.20 34.15 34.39 12.7M
2025-08-18 36.51 36.65 34.90 35.02 19.9M
2025-08-15 34.40 37.05 34.19 36.50 17.7M
2025-08-14 34.08 35.18 33.71 34.62 14.5M
2025-08-13 33.90 34.13 33.33 34.06 9.0M
2025-08-12 32.50 33.92 32.33 33.68 12.2M
2025-08-11 32.53 33.30 32.28 32.38 9.4M
2025-08-08 31.71 33.06 31.69 32.63 9.4M
2025-08-07 32.39 32.39 31.73 31.83 6.3M
2025-08-06 32.08 32.48 31.80 32.40 7.9M
2025-08-05 31.81 32.27 31.53 32.18 11.2M
2025-08-04 30.89 32.21 30.71 31.77 11.6M
2025-08-01 31.19 31.45 30.79 31.05 8.8M
2025-07-31 31.80 32.12 31.08 31.11 10.6M
2025-07-30 32.44 32.46 31.66 31.80 14.6M
2025-07-29 32.53 33.08 32.18 32.53 9.7M
2025-07-28 33.42 33.70 32.60 32.81 13.1M
2025-07-25 32.24 34.05 32.05 33.71 18.7M
2025-07-24 32.11 32.26 31.68 32.25 11.4M
2025-07-23 31.20 32.25 31.00 32.11 18.8M
2025-07-22 30.78 31.16 30.33 31.00 15.0M
2025-07-21 31.13 31.36 30.55 30.79 18.2M
2025-07-18 31.62 31.70 31.03 31.47 16.0M
2025-07-17 31.73 31.98 31.02 31.62 20.8M
2025-07-16 31.58 32.48 31.38 31.81 24.4M
2025-07-15 30.29 32.33 30.10 31.59 23.1M
2025-07-14 29.70 30.93 29.70 30.30 25.4M
2025-07-11 29.32 30.06 29.17 29.73 20.9M
2025-07-10 28.55 29.55 28.28 29.32 39.5M
2025-07-09 26.87 27.12 26.60 26.91 10.8M
2025-07-08 26.52 27.17 26.23 26.84 13.1M
2025-07-07 26.81 26.97 26.40 26.46 16.4M
2025-07-04 26.94 27.20 26.50 27.17 20.5M
2025-07-03 26.78 27.47 26.60 27.18 48.7M
2025-07-02 25.07 25.95 24.86 25.49 20.8M
2025-07-01 25.54 25.54 24.99 25.07 11.2M
2025-06-30 25.56 25.81 25.22 25.51 17.6M
2025-06-27 23.97 25.94 23.94 25.48 36.7M
2025-06-26 24.22 24.40 23.92 23.92 11.4M
2025-06-25 24.20 24.34 23.96 24.26 11.1M
2025-06-24 23.82 24.45 23.82 24.19 10.5M
2025-06-23 23.41 23.93 23.11 23.80 11.2M
2025-06-20 24.26 24.40 23.49 23.61 10.1M
2025-06-19 24.46 24.58 24.01 24.20 9.5M
2025-06-18 23.88 24.85 23.88 24.54 18.0M
2025-06-17 24.19 24.23 23.90 24.05 8.1M
2025-06-16 24.18 24.45 24.01 24.10 9.2M
2025-06-13 24.57 24.59 23.94 24.26 15.4M
2025-06-12 24.96 25.11 24.63 24.70 13.5M
2025-06-11 24.89 25.17 24.57 25.13 17.1M
2025-06-10 24.19 25.32 24.05 24.88 33.7M
2025-06-09 23.80 24.45 23.71 24.14 13.1M
2025-06-06 24.21 24.21 23.55 23.69 16.5M
2025-06-05 24.10 24.68 23.93 24.45 19.2M
2025-06-04 23.42 24.30 23.35 24.24 18.8M
2025-06-03 23.65 23.84 23.23 23.33 14.4M
2025-05-30 23.93 24.30 23.58 23.58 22.0M
2025-05-29 24.26 24.98 24.20 24.40 36.9M
2025-05-28 23.32 24.00 23.30 23.70 15.7M
2025-05-27 23.31 23.39 23.01 23.35 10.0M
2025-05-26 22.90 23.48 22.80 23.38 15.4M
2025-05-23 23.00 23.50 22.73 23.05 18.5M
2025-05-22 23.70 23.70 23.19 23.20 21.0M
2025-05-21 24.21 24.33 23.91 23.91 15.0M
2025-05-20 24.12 24.70 23.91 24.42 16.1M
2025-05-19 24.50 24.61 23.88 24.40 15.9M
2025-05-16 24.50 24.75 24.29 24.62 14.1M
2025-05-15 25.11 25.15 24.40 24.72 19.2M
2025-05-14 25.30 25.55 24.84 25.26 25.4M
2025-05-13 27.20 27.20 25.42 25.52 47.2M
2025-05-12 26.10 26.58 25.43 26.28 46.2M
2025-05-09 24.50 25.48 24.01 25.05 35.6M
2025-05-08 24.16 24.49 24.00 24.42 27.1M
2025-05-07 24.84 24.88 23.70 24.40 36.9M
2025-05-06 23.52 24.27 22.97 24.24 35.2M
2025-04-30 22.86 23.69 22.73 23.28 24.6M
2025-04-29 23.01 23.16 22.66 22.91 16.4M
2025-04-28 23.79 23.90 22.99 23.15 19.3M
2025-04-25 23.20 24.40 23.20 23.79 24.8M
2025-04-24 23.70 23.80 23.14 23.17 21.9M
2025-04-23 23.50 24.33 23.20 23.75 54.3M
2025-04-22 22.60 22.79 21.98 22.25 29.6M
2025-04-21 22.00 23.06 21.54 22.94 34.2M
2025-04-18 21.40 22.40 21.31 21.72 24.5M
2025-04-17 21.38 21.80 21.16 21.43 24.7M
2025-04-16 21.90 21.99 21.16 21.53 35.4M
2025-04-15 22.80 22.87 21.96 22.06 30.3M
2025-04-14 24.08 24.22 22.88 22.92 43.6M
2025-04-11 23.41 24.20 22.63 23.63 68.2M
2025-04-10 23.73 23.73 23.38 23.73 27.4M
2025-04-09 20.00 22.18 19.94 21.57 67.6M
2025-04-08 22.16 22.57 22.16 22.16 31.8M
2025-04-07 24.62 24.62 24.62 24.62 4.2M
2025-04-03 27.95 28.00 27.35 27.35 16.3M
2025-04-02 30.18 30.48 29.92 30.39 13.7M
2025-04-01 29.61 30.45 29.28 30.30 15.8M
2025-03-31 30.12 30.60 29.48 29.61 16.0M
2025-03-28 30.22 30.71 30.02 30.24 14.7M
2025-03-27 29.93 30.55 29.61 30.45 18.7M
2025-03-26 30.17 30.32 29.75 30.09 19.0M
2025-03-25 29.80 30.70 29.68 30.21 24.4M
2025-03-24 29.83 30.65 29.65 29.86 27.7M
2025-03-21 28.68 29.36 28.66 29.19 22.2M
2025-03-20 28.49 29.00 28.28 28.61 15.0M
2025-03-19 28.68 28.70 28.25 28.49 9.1M
2025-03-18 28.55 28.76 28.40 28.60 12.0M
2025-03-17 28.48 28.66 28.17 28.56 14.6M
2025-03-14 28.15 28.57 28.09 28.47 12.4M
2025-03-13 28.73 28.75 28.11 28.15 13.5M
2025-03-12 29.35 29.40 28.60 28.73 13.6M
2025-03-11 29.17 29.39 28.77 29.02 14.1M
2025-03-10 29.00 29.61 28.57 29.57 20.6M
2025-03-07 28.90 29.27 28.61 28.89 13.5M
2025-03-06 29.09 29.30 28.51 28.96 30.7M
2025-03-05 29.87 30.05 29.04 29.15 20.3M
2025-03-04 29.90 30.17 29.80 29.91 8.9M
2025-03-03 30.93 31.64 29.76 29.89 16.7M
2025-02-28 30.08 31.90 30.05 30.85 26.1M
2025-02-27 30.35 30.56 29.89 30.48 12.4M
2025-02-26 29.68 30.68 29.68 30.39 16.0M
2025-02-25 29.91 30.26 29.71 29.83 10.7M
2025-02-24 30.77 31.06 30.09 30.18 17.5M
2025-02-21 31.00 31.09 30.30 30.87 20.7M
2025-02-20 30.60 31.31 30.40 31.00 21.0M
2025-02-19 29.82 31.90 29.73 30.73 25.5M
2025-02-18 30.75 30.75 29.55 30.27 14.1M
2025-02-17 30.40 30.90 29.72 30.90 13.0M
2025-02-14 30.50 30.76 30.15 30.52 12.3M
2025-02-13 30.89 30.98 30.28 30.40 10.4M
2025-02-12 31.05 31.23 30.70 30.91 13.2M
2025-02-11 31.06 31.32 30.71 31.09 11.1M
2025-02-10 32.05 32.17 30.88 31.06 18.9M
2025-02-07 31.76 32.45 31.27 32.04 11.4M
2025-02-06 31.71 32.13 31.53 31.74 9.8M
2025-02-05 32.12 32.12 31.07 31.77 10.4M
2025-01-27 31.95 32.49 31.80 32.15 12.4M
2025-01-24 31.66 32.01 31.38 31.83 11.6M
2025-01-23 32.40 32.56 31.55 31.60 14.0M
2025-01-22 32.78 32.80 31.91 32.41 15.8M
2025-01-21 33.25 33.50 32.46 33.02 11.1M
2025-01-20 33.83 34.63 32.78 32.87 15.4M
2025-01-17 32.72 34.30 32.55 33.53 16.6M
2025-01-16 32.31 33.09 32.31 32.78 9.5M
2025-01-15 32.02 33.08 31.81 32.40 11.7M
2025-01-14 31.45 32.26 30.99 32.19 13.0M
2025-01-13 31.00 31.93 30.91 31.30 9.8M
2025-01-10 32.20 32.41 31.19 31.40 18.6M
2025-01-09 32.83 32.83 32.17 32.29 11.8M
2025-01-08 31.89 33.24 31.81 32.98 15.1M
2025-01-07 31.80 32.89 31.60 32.20 14.5M
2025-01-06 31.59 31.98 31.08 31.72 12.6M
2025-01-03 31.40 32.35 31.20 31.41 15.8M
2025-01-02 32.34 32.45 31.00 31.38 17.3M