巨星科技（002444）历史行情

以下为巨星科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	26.450	26.480	26.600	25.910	0.020	0.076%	6.92万	0.00亿	0.000%
2026-10-13	26.880	26.460	26.950	26.330	-0.520	-1.927%	7.01万	0.00亿	0.000%
2026-10-12	27.080	26.980	27.720	26.800	-0.090	-0.332%	6.82万	0.00亿	0.000%
2026-10-09	26.730	27.070	27.220	26.600	0.300	1.121%	7.42万	0.00亿	0.000%
2026-10-08	26.800	26.770	27.380	26.610	-0.070	-0.261%	4.97万	0.00亿	0.000%
2026-10-07	26.660	26.840	27.000	26.450	0.260	0.978%	471.65万	1.26亿	0.411%
2026-10-06	26.660	26.840	27.000	26.450	0.260	0.978%	471.65万	1.26亿	0.411%
2026-10-05	26.660	26.840	27.000	26.450	0.260	0.978%	471.65万	1.26亿	0.411%
2026-10-02	26.660	26.840	27.000	26.450	0.260	0.978%	471.65万	1.26亿	0.411%
2026-10-01	26.660	26.840	27.000	26.450	0.260	0.978%	471.65万	1.26亿	0.411%
2026-09-30	26.660	26.840	27.000	26.450	0.260	0.978%	4.72万	0.00亿	0.000%
2026-09-29	27.050	26.580	27.110	26.210	-0.380	-1.409%	10.27万	0.00亿	0.000%
2026-09-28	27.360	26.960	27.650	26.780	-0.320	-1.173%	8.07万	0.00亿	0.000%
2026-09-27	27.950	27.280	28.060	27.170	-0.720	-2.571%	706.73万	1.94亿	0.616%
2026-09-24	27.950	27.280	28.060	27.170	-0.720	-2.571%	7.07万	0.00亿	0.000%
2026-09-23	28.100	28.000	28.150	27.810	-0.100	-0.356%	5.66万	0.00亿	0.000%
2026-09-22	28.700	28.100	29.180	28.070	-0.450	-1.576%	8.32万	0.00亿	0.000%
2026-09-21	28.500	28.550	28.780	28.010	0.580	2.074%	10.30万	0.00亿	0.000%
2026-09-18	27.250	27.970	28.050	26.880	0.930	3.439%	13.45万	0.00亿	0.000%
2026-09-17	28.000	27.040	28.340	26.880	-1.120	-3.977%	13.64万	0.00亿	0.000%
2026-09-16	28.330	28.160	28.480	27.650	-0.180	-0.635%	9.15万	0.00亿	0.000%
2026-09-15	28.360	28.340	28.750	28.040	-0.150	-0.527%	6.73万	0.00亿	0.000%
2026-09-14	28.540	28.490	28.880	28.330	-0.050	-0.175%	7.06万	0.00亿	0.000%
2026-09-11	29.000	28.540	29.070	28.310	-0.560	-1.924%	8.47万	0.00亿	0.000%
2026-09-10	29.430	29.100	29.430	29.000	-0.330	-1.121%	6.05万	0.00亿	0.000%
2026-09-09	29.190	29.430	29.630	28.900	0.310	1.065%	5.81万	0.00亿	0.000%
2026-09-08	29.300	29.120	29.570	29.040	-0.180	-0.614%	6.32万	0.00亿	0.000%
2026-09-07	30.540	29.300	30.600	29.230	-1.250	-4.092%	17.84万	0.00亿	0.000%
2026-09-04	30.650	30.550	30.980	30.520	0.000	0.000%	5.17万	0.00亿	0.000%
2026-09-03	29.900	30.550	30.720	29.770	0.750	2.517%	8.20万	0.00亿	0.000%
2026-09-02	30.000	29.800	30.240	29.120	-0.490	-1.618%	9.90万	0.00亿	0.000%
2026-09-01	30.140	30.290	30.510	30.060	0.080	0.265%	7.93万	0.00亿	0.000%
2026-08-31	30.210	30.210	30.530	30.000	-0.200	-0.658%	7.03万	0.00亿	0.000%
2026-08-28	30.720	30.410	31.180	30.180	-0.310	-1.009%	6.68万	0.00亿	0.000%
2026-08-27	30.890	30.720	31.330	30.390	0.460	1.520%	10.14万	0.00亿	0.000%
2026-08-26	29.540	30.260	30.480	29.270	0.780	2.646%	9.79万	0.00亿	0.000%
2026-08-25	28.590	29.480	29.650	28.450	0.890	3.113%	11.23万	0.00亿	0.000%
2026-08-24	29.300	28.590	29.370	28.420	-0.820	-2.788%	9.70万	0.00亿	0.000%
2026-08-21	30.350	29.410	30.530	29.300	-1.100	-3.605%	9.63万	0.00亿	0.000%
2026-08-20	30.130	30.510	30.750	29.960	0.410	1.362%	6.77万	0.00亿	0.000%
2026-08-19	30.370	30.100	30.550	29.680	-0.440	-1.441%	10.08万	0.00亿	0.000%
2026-08-18	30.080	30.540	30.580	29.770	0.470	1.563%	9.90万	0.00亿	0.000%
2026-08-17	29.700	30.070	30.290	29.510	0.370	1.246%	6.75万	0.00亿	0.000%
2026-08-14	29.770	29.700	29.850	29.300	-0.030	-0.101%	4.94万	0.00亿	0.000%
2026-08-13	30.010	29.730	30.200	29.680	-0.350	-1.164%	5.56万	0.00亿	0.000%
2026-08-12	30.650	30.080	30.690	29.970	-0.480	-1.571%	9.00万	0.00亿	0.000%
2026-08-11	30.670	30.560	31.060	30.290	-0.380	-1.228%	9.63万	0.00亿	0.000%
2026-08-10	30.170	30.940	31.040	29.550	0.900	2.996%	14.93万	0.00亿	0.000%
2026-08-07	30.340	30.040	30.610	30.010	-0.300	-0.989%	7.38万	0.00亿	0.000%
2026-08-06	30.190	30.340	30.970	30.050	0.120	0.397%	11.23万	0.00亿	0.000%
2026-08-05	29.090	30.220	30.600	29.090	0.840	2.859%	14.95万	0.00亿	0.000%
2026-08-04	29.940	29.380	29.980	28.840	-0.470	-1.575%	14.14万	0.00亿	0.000%
2026-08-03	29.900	29.850	30.250	29.530	-0.090	-0.301%	9.58万	0.00亿	0.000%
2026-07-31	30.000	29.940	30.350	29.590	-0.070	-0.233%	13.06万	0.00亿	0.000%
2026-07-30	29.740	30.010	30.470	29.670	0.100	0.334%	9.65万	0.00亿	0.000%
2026-07-29	29.480	29.910	30.050	28.960	0.420	1.424%	17.33万	0.00亿	0.000%
2026-07-28	28.590	29.490	29.980	28.360	0.660	2.289%	13.29万	0.00亿	0.000%
2026-07-27	27.960	28.830	28.950	27.810	0.880	3.148%	14.78万	0.00亿	0.000%
2026-07-24	29.550	27.950	29.550	27.720	-1.540	-5.222%	17.08万	0.00亿	0.000%
2026-07-23	29.570	29.490	29.840	28.960	-0.230	-0.774%	12.39万	0.00亿	0.000%
2026-07-22	29.510	29.720	30.140	28.980	-0.010	-0.034%	15.36万	0.00亿	0.000%
2026-07-21	29.040	29.730	30.770	28.990	0.400	1.364%	16.14万	0.00亿	0.000%
2026-07-20	28.680	29.330	29.460	28.220	0.400	1.383%	13.86万	0.00亿	0.000%
2026-07-17	29.800	28.930	30.240	28.600	-0.960	-3.212%	11.39万	0.00亿	0.000%
2026-07-16	29.150	29.890	30.040	28.810	0.740	2.539%	10.30万	0.00亿	0.000%
2026-07-15	28.000	29.150	29.420	27.900	0.650	2.281%	16.62万	0.00亿	0.000%
2026-07-14	28.010	28.500	28.520	26.360	0.220	0.778%	30.79万	0.00亿	0.000%
2026-07-13	29.500	28.280	29.790	28.160	-1.600	-5.355%	17.79万	0.00亿	0.000%
2026-07-10	29.410	29.880	30.640	28.020	0.120	0.403%	30.55万	0.00亿	0.000%
2026-07-09	31.000	29.760	31.330	29.400	-2.910	-8.907%	35.69万	0.00亿	0.000%
2026-07-08	33.200	32.670	33.440	31.910	-0.530	-1.596%	14.37万	0.00亿	0.000%
2026-07-07	33.660	33.200	34.070	33.010	-0.470	-1.396%	13.46万	0.00亿	0.000%
2026-07-06	33.220	33.670	34.420	33.220	0.470	1.416%	17.14万	0.00亿	0.000%
2026-07-03	32.390	33.200	33.650	32.220	1.000	3.106%	20.28万	0.00亿	0.000%
2026-07-02	30.640	32.200	32.840	30.310	1.690	5.539%	27.29万	0.00亿	0.000%
2026-07-01	31.100	30.510	31.160	29.420	-0.590	-1.897%	19.83万	0.00亿	0.000%
2026-06-30	30.990	31.100	31.580	30.850	-0.080	-0.257%	11.31万	0.00亿	0.000%
2026-06-29	30.980	31.180	31.400	29.420	0.140	0.451%	17.07万	0.00亿	0.000%
2026-06-26	31.010	31.040	32.090	30.640	-0.340	-1.083%	21.92万	0.00亿	0.000%
2026-06-25	29.370	31.380	32.010	29.240	2.280	7.835%	37.80万	0.00亿	0.000%
2026-06-24	29.000	29.100	29.430	28.780	0.060	0.207%	10.29万	0.00亿	0.000%
2026-06-23	29.350	29.040	30.280	28.760	-0.390	-1.325%	16.13万	0.00亿	0.000%
2026-06-22	29.580	29.430	29.600	28.600	-0.150	-0.507%	16.24万	0.00亿	0.000%
2026-06-18	29.830	29.580	30.020	29.300	-0.180	-0.605%	12.78万	0.00亿	0.000%
2026-06-17	30.140	29.760	30.190	29.380	-0.460	-1.522%	11.28万	0.00亿	0.000%
2026-06-16	31.310	30.220	31.420	29.880	-1.180	-3.758%	13.96万	0.00亿	0.000%
2026-06-15	30.650	31.400	31.840	30.600	1.190	3.939%	11.03万	0.00亿	0.000%
2026-06-12	30.570	30.210	31.360	30.180	0.210	0.700%	8.56万	0.00亿	0.000%
2026-06-11	30.250	30.000	30.480	29.520	-0.400	-1.316%	7.48万	0.00亿	0.000%
2026-06-10	30.740	30.400	31.440	30.170	-0.670	-2.156%	7.44万	0.00亿	0.000%
2026-06-09	30.690	31.070	31.140	29.430	0.410	1.337%	19.15万	0.00亿	0.000%
2026-06-08	30.950	30.660	31.450	30.270	-0.610	-1.951%	12.58万	0.00亿	0.000%
2026-06-05	31.720	31.270	32.400	31.130	-0.590	-1.852%	9.92万	0.00亿	0.000%
2026-06-04	31.930	31.860	32.300	31.370	-0.260	-0.809%	9.36万	0.00亿	0.000%
2026-06-03	31.660	32.120	33.050	31.590	0.340	1.070%	16.05万	0.00亿	0.000%
2026-06-02	31.930	31.780	32.090	31.200	-0.120	-0.376%	8.67万	0.00亿	0.000%
2026-06-01	31.810	31.900	32.360	31.050	-0.100	-0.313%	13.02万	0.00亿	0.000%
2026-05-29	32.850	32.000	33.490	31.760	-0.760	-2.320%	15.55万	0.00亿	0.000%
2026-05-28	32.810	32.760	33.200	32.000	-0.200	-0.607%	12.23万	0.00亿	0.000%
2026-05-27	33.480	32.960	33.710	32.600	-0.610	-1.817%	11.58万	0.00亿	0.000%
2026-05-26	33.150	33.570	34.000	32.840	0.600	1.820%	12.85万	0.00亿	0.000%
2026-05-25	33.100	32.970	34.170	32.720	0.930	2.903%	21.28万	0.00亿	0.000%
2026-05-22	32.600	32.040	32.930	31.900	-0.020	-0.062%	12.44万	0.00亿	0.000%
2026-05-21	32.800	32.060	33.510	32.050	-0.270	-0.835%	13.87万	0.00亿	0.000%
2026-05-20	33.800	32.330	33.800	31.750	-1.600	-4.716%	21.47万	0.00亿	0.000%
2026-05-19	33.140	33.930	34.350	32.700	0.670	2.014%	17.31万	0.00亿	0.000%
2026-05-18	34.090	33.260	34.200	32.200	-1.040	-3.032%	20.71万	0.00亿	0.000%
2026-05-15	34.300	34.300	34.890	33.920	0.000	0.000%	11.73万	0.00亿	0.000%
2026-05-14	35.480	34.300	35.480	34.210	-1.150	-3.244%	12.73万	0.00亿	0.000%
2026-05-13	35.280	35.450	35.650	34.640	0.510	1.460%	13.82万	0.00亿	0.000%
2026-05-12	35.190	34.940	35.850	34.600	-0.090	-0.257%	14.57万	0.00亿	0.000%
2026-05-11	36.400	35.030	36.450	34.950	-1.070	-2.964%	18.46万	0.00亿	0.000%
2026-05-08	34.730	36.100	36.190	34.500	1.240	3.557%	21.71万	0.00亿	0.000%
2026-05-07	34.210	34.860	35.360	34.100	0.640	1.870%	12.75万	0.00亿	0.000%
2026-05-06	34.010	34.220	34.560	33.600	0.430	1.273%	13.64万	0.00亿	0.000%
2026-04-30	34.110	33.790	34.250	33.480	-0.450	-1.314%	14.61万	0.00亿	0.000%
2026-04-29	33.000	34.240	34.580	32.840	2.020	6.269%	32.08万	0.00亿	0.000%
2026-04-28	31.000	32.220	32.570	30.600	1.100	3.535%	21.59万	0.00亿	0.000%
2026-04-27	30.950	31.120	31.720	30.860	-0.060	-0.192%	12.67万	0.00亿	0.000%
2026-04-24	30.910	31.180	31.380	30.780	0.220	0.711%	7.86万	0.00亿	0.000%
2026-04-23	31.380	30.960	31.560	30.770	-0.460	-1.464%	9.53万	0.00亿	0.000%
2026-04-22	31.410	31.420	31.670	31.180	-0.230	-0.727%	12.29万	0.00亿	0.000%
2026-04-21	31.700	31.650	32.000	31.280	-0.050	-0.158%	7.44万	0.00亿	0.000%
2026-04-20	31.780	31.700	32.440	31.550	-0.100	-0.314%	11.99万	0.00亿	0.000%
2026-04-17	31.170	31.800	32.200	30.800	0.000	0.000%	15.47万	0.00亿	0.000%
2026-04-16	30.540	31.180	31.530	30.440	0.760	2.500%	14.10万	4.45亿	1.230%
2026-04-15	30.890	30.420	30.980	30.300	0.000	0.000%	9.73万	0.00亿	0.000%
2026-04-14	30.170	30.730	31.040	29.960	0.800	2.673%	14.14万	0.00亿	0.000%
2026-04-13	30.100	29.930	30.290	29.860	0.000	0.000%	8.45万	0.00亿	0.000%
2026-04-10	30.720	30.420	31.210	30.260	0.000	0.000%	12.34万	0.00亿	0.000%
2026-04-09	30.160	30.330	30.620	29.800	0.000	0.000%	10.70万	0.00亿	0.000%
2026-04-08	30.100	30.410	30.800	29.900	0.000	0.000%	21.27万	0.00亿	0.000%
2026-04-07	29.440	29.100	29.640	28.770	0.000	0.000%	7.71万	0.00亿	0.000%
2026-04-03	30.090	29.400	30.140	29.200	0.000	0.000%	11.48万	0.00亿	0.000%
2026-04-02	30.550	30.090	30.590	29.850	0.000	0.000%	6.99万	0.00亿	0.000%
2026-04-01	29.830	30.370	30.650	29.830	0.000	0.000%	12.45万	0.00亿	0.000%