当前位置: 爱股网 > 股票行情 > 巨星科技(002444)股票行情

巨星科技(002444)股票行情

巨星科技(002444)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

巨星科技(002444)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	30.70	30.63	-0.11	-0.36%	30.32	30.97	109576	33565.02	0.96%
2026-03-25	29.94	30.74	1.01	3.40%	29.86	31.09	177832	54509.38	1.55%
2026-03-24	29.39	29.73	0.96	3.34%	28.69	29.81	145275	42509.09	1.27%
2026-03-23	29.80	28.77	-1.13	-3.78%	28.70	30.06	212484	62296.40	1.85%
2026-03-20	30.29	29.90	-0.36	-1.19%	29.90	30.59	116375	35225.05	1.01%
2026-03-19	30.96	30.26	-1.23	-3.91%	30.03	31.02	175863	53670.08	1.53%
2026-03-18	32.00	31.49	-0.56	-1.75%	30.81	32.25	233440	73167.96	2.04%
2026-03-17	32.51	32.05	-0.34	-1.05%	32.02	32.85	110771	35786.73	0.97%
2026-03-16	33.30	32.39	-0.97	-2.91%	32.03	33.30	169004	54763.91	1.47%
2026-03-13	33.57	33.36	-0.58	-1.71%	33.09	33.75	115881	38739.34	1.01%
2026-03-12	33.95	33.94	-0.28	-0.82%	33.49	34.30	135971	45993.89	1.19%
2026-03-11	34.16	34.22	1.57	4.81%	34.11	35.47	211687	72879.71	1.85%
2026-03-10	32.61	32.65	0.33	1.02%	32.20	34.00	170679	55860.13	1.49%
2026-03-09	33.88	32.32	-2.02	-5.88%	31.26	33.88	250487	80128.13	2.18%
2026-03-06	33.60	34.34	0.73	2.17%	33.24	34.78	86139	29589.12	0.75%
2026-03-05	33.34	33.61	0.80	2.44%	33.10	33.78	83887	28074.34	0.73%
2026-03-04	33.48	32.81	-1.15	-3.39%	32.54	33.92	127838	42248.16	1.11%
2026-03-03	34.80	33.96	-0.73	-2.10%	33.70	34.98	101035	34482.79	0.88%
2026-03-02	35.25	34.69	-1.02	-2.86%	34.68	35.77	90524	31708.78	0.79%
2026-02-27	35.73	35.71	-0.08	-0.22%	34.93	36.12	95382	33905.47	0.83%
2026-02-26	37.34	35.79	-1.59	-4.25%	35.70	37.34	139594	50424.58	1.22%
2026-02-25	37.44	37.38	0.13	0.35%	37.09	37.85	75260	28146.87	0.66%
2026-02-24	36.82	37.25	1.20	3.33%	36.82	38.40	126800	47684.15	1.11%
2026-02-13	36.93	36.05	-0.89	-2.41%	36.00	36.94	95336	34635.58	0.83%
2026-02-12	36.33	36.94	0.59	1.62%	36.33	37.68	118071	43840.29	1.03%
2026-02-11	35.83	36.35	0.43	1.20%	35.70	36.68	75954	27564.48	0.66%
2026-02-10	35.99	35.92	0.04	0.11%	35.58	36.19	45269	16252.32	0.39%
2026-02-09	36.47	35.88	-0.17	-0.47%	35.61	36.68	71639	25773.57	0.62%
2026-02-06	36.10	36.05	-0.37	-1.02%	35.58	36.58	52071	18855.67	0.45%
2026-02-05	36.88	36.42	-0.37	-1.01%	36.00	37.12	68729	25034.82	0.60%
2026-02-04	35.81	36.79	1.04	2.91%	35.58	36.98	125144	45558.42	1.09%
2026-02-03	34.20	35.75	1.68	4.93%	34.00	36.08	141944	49873.82	1.24%
2026-02-02	34.40	34.07	-0.38	-1.10%	33.76	34.71	136120	46515.54	1.19%
2026-01-30	35.51	34.45	-1.06	-2.99%	34.30	35.80	140530	48766.55	1.23%
2026-01-29	36.40	35.51	-0.98	-2.69%	35.50	36.80	104367	37564.89	0.91%
2026-01-28	37.03	36.49	-0.74	-1.99%	36.26	37.38	102416	37435.52	0.89%
2026-01-27	37.20	37.23	-0.04	-0.11%	36.58	37.65	117007	43547.03	1.02%
2026-01-26	38.50	37.27	-1.43	-3.70%	36.81	38.64	181055	67570.37	1.58%
2026-01-23	37.78	38.70	0.88	2.33%	37.51	38.77	112564	43001.45	0.98%
2026-01-22	38.60	37.82	-0.60	-1.56%	37.49	38.87	76497	28948.23	0.67%
2026-01-21	38.24	38.42	-0.19	-0.49%	37.20	38.85	147560	56273.22	1.29%
2026-01-20	38.46	38.61	0.22	0.57%	38.28	39.18	123397	47748.31	1.08%
2026-01-19	36.98	38.39	1.37	3.70%	36.80	38.55	135286	51473.39	1.18%
2026-01-16	37.81	37.02	-0.78	-2.06%	36.90	38.45	93674	35010.34	0.82%
2026-01-15	37.80	37.80	-0.15	-0.40%	37.40	38.62	104866	39964.88	0.91%
2026-01-14	37.35	37.95	0.67	1.80%	36.94	38.29	174994	65901.18	1.53%
2026-01-13	37.50	37.28	-0.25	-0.67%	36.90	38.21	110993	41567.09	0.97%
2026-01-12	37.25	37.53	0.31	0.83%	36.48	37.70	135731	50390.51	1.18%
2026-01-09	35.61	37.22	1.72	4.85%	35.50	37.42	166464	61211.22	1.45%
2026-01-08	35.90	35.50	-0.49	-1.36%	35.26	35.97	117163	41580.72	1.02%
2026-01-07	36.99	35.99	-1.29	-3.46%	35.89	37.00	160651	58243.79	1.40%
2026-01-06	34.60	37.28	3.05	8.91%	34.50	37.53	309347	112253.58	2.70%
2026-01-05	34.50	34.23	0.21	0.62%	33.52	34.52	152453	51906.29	1.33%
2025-12-31	33.43	34.02	0.68	2.04%	33.13	34.19	176006	59536.29	1.53%
2025-12-30	33.03	33.34	0.22	0.66%	32.95	33.59	115222	38350.89	1.00%
2025-12-29	33.24	33.12	-0.16	-0.48%	32.70	33.30	122031	40330.85	1.06%
2025-12-26	33.50	33.28	-0.22	-0.66%	33.12	33.60	112668	37617.60	0.98%
2025-12-25	34.81	33.50	-1.36	-3.90%	33.33	34.85	211212	71429.51	1.84%
2025-12-24	35.25	34.86	-0.25	-0.71%	34.40	35.33	114005	39570.23	0.99%
2025-12-23	36.04	35.11	-1.05	-2.90%	34.58	36.07	190319	66811.81	1.66%
2025-12-22	36.40	36.16	-0.36	-0.99%	35.92	36.55	83279	30108.66	0.73%
2025-12-19	36.14	36.52	0.47	1.30%	36.00	37.02	92567	33914.89	0.81%
2025-12-18	36.18	36.05	-0.48	-1.31%	35.91	36.49	62185	22481.24	0.54%
2025-12-17	35.70	36.53	0.85	2.38%	35.68	36.56	95726	34719.80	0.83%
2025-12-16	35.85	35.68	-0.15	-0.42%	35.21	36.38	101132	36098.46	0.88%
2025-12-15	36.20	35.83	-0.89	-2.42%	35.53	36.55	134436	48384.48	1.17%
2025-12-12	36.30	36.72	0.97	2.71%	36.00	37.33	197078	72496.80	1.72%
2025-12-11	36.71	35.75	-1.07	-2.91%	35.52	37.50	161037	58142.62	1.40%
2025-12-10	35.32	36.82	1.56	4.42%	35.30	36.87	215229	78123.69	1.88%
2025-12-09	35.07	35.26	0.19	0.54%	34.90	35.69	113036	39834.57	0.99%
2025-12-08	35.11	35.07	-0.08	-0.23%	34.75	35.86	199784	70086.71	1.74%
2025-12-05	34.00	35.15	0.82	2.39%	33.84	35.29	168062	58559.54	1.47%
2025-12-04	34.35	34.33	0.13	0.38%	34.00	35.11	209060	72157.61	1.82%
2025-12-03	32.90	34.20	2.31	7.24%	32.60	34.53	282859	95856.90	2.47%
2025-12-02	31.94	31.89	-0.20	-0.62%	31.51	32.44	108577	34641.15	0.95%
2025-12-01	31.34	32.09	0.67	2.13%	31.28	32.18	152286	48426.22	1.33%
2025-11-28	30.13	31.42	1.30	4.32%	30.05	31.55	166724	51680.77	1.45%
2025-11-27	30.50	30.12	-0.96	-3.09%	30.11	31.08	123027	37577.15	1.07%
2025-11-26	30.00	31.08	1.17	3.91%	30.00	31.64	147207	45929.77	1.28%
2025-11-25	30.42	29.91	-0.49	-1.61%	29.84	30.70	106819	32192.32	0.93%

深证大盘股票行情在线 K线走势图

巨星科技(002444)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58