巨人网络（002558）历史行情
以下为巨人网络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 | 22.300 | 22.170 | 22.800 | 22.110 | -0.240 | -1.071% | 5,045.64万 | 11.32亿 | 2.655% |
| 2026-10-13 | 22.360 | 22.410 | 22.680 | 21.950 | -0.310 | -1.360% | 36.34万 | 8.11亿 | 1.910% |
| 2026-10-12 | 22.600 | 22.720 | 22.940 | 22.450 | -0.100 | -0.440% | 33.94万 | 7.70亿 | 1.790% |
| 2026-10-09 | 21.990 | 22.820 | 22.860 | 21.680 | 0.880 | 4.010% | 57.35万 | 12.74亿 | 3.020% |
| 2026-10-08 | 22.490 | 21.940 | 22.760 | 21.820 | -0.560 | -2.490% | 34.49万 | 7.68亿 | 1.810% |
| 2026-10-07 | 22.350 | 22.500 | 22.860 | 21.930 | 0.380 | 1.718% | 5,301.66万 | 11.91亿 | 2.790% |
| 2026-10-06 | 22.350 | 22.500 | 22.860 | 21.930 | 0.380 | 1.718% | 5,301.66万 | 11.91亿 | 2.790% |
| 2026-10-05 | 22.350 | 22.500 | 22.860 | 21.930 | 0.380 | 1.718% | 5,301.66万 | 11.91亿 | 2.790% |
| 2026-10-02 | 22.350 | 22.500 | 22.860 | 21.930 | 0.380 | 1.718% | 5,301.66万 | 11.91亿 | 2.790% |
| 2026-10-01 | 22.350 | 22.500 | 22.860 | 21.930 | 0.380 | 1.718% | 5,301.66万 | 11.91亿 | 2.790% |
| 2026-09-30 | 22.350 | 22.500 | 22.860 | 21.930 | 0.380 | 1.720% | 53.02万 | 11.91亿 | 2.790% |
| 2026-09-29 | 22.060 | 22.120 | 22.440 | 22.020 | -0.060 | -0.270% | 41.54万 | 9.24亿 | 2.190% |
| 2026-09-28 | 23.620 | 22.180 | 23.640 | 22.120 | -1.440 | -6.100% | 60.65万 | 13.74亿 | 3.190% |
| 2026-09-27 | 23.600 | 23.620 | 24.060 | 23.510 | 0.020 | 0.085% | 3,207.54万 | 7.63亿 | 1.688% |
| 2026-09-24 | 23.600 | 23.620 | 24.060 | 23.510 | 0.020 | 0.080% | 32.08万 | 7.63亿 | 1.690% |
| 2026-09-23 | 24.180 | 23.600 | 24.380 | 23.600 | -0.730 | -3.000% | 47.05万 | 11.23亿 | 2.480% |
| 2026-09-22 | 24.150 | 24.330 | 24.550 | 23.990 | 0.340 | 1.420% | 54.81万 | 13.32亿 | 2.880% |
| 2026-09-21 | 24.030 | 23.990 | 24.180 | 23.770 | -0.180 | -0.740% | 47.81万 | 11.84亿 | 2.520% |
| 2026-09-18 | 24.100 | 24.170 | 24.370 | 23.820 | 0.160 | 0.670% | 47.74万 | 11.87亿 | 2.510% |
| 2026-09-17 | 23.880 | 24.010 | 24.180 | 23.760 | -0.030 | -0.120% | 30.71万 | 7.62亿 | 1.620% |
| 2026-09-16 | 24.300 | 24.040 | 24.350 | 23.870 | -0.210 | -0.870% | 38.86万 | 9.66亿 | 2.040% |
| 2026-09-15 | 24.320 | 24.250 | 24.580 | 24.180 | 0.030 | 0.120% | 32.75万 | 8.25亿 | 1.720% |
| 2026-09-14 | 24.450 | 24.220 | 24.550 | 24.110 | -0.190 | -0.780% | 30.90万 | 7.76亿 | 1.630% |
| 2026-09-11 | 24.800 | 24.410 | 25.020 | 24.390 | -0.790 | -3.130% | 44.49万 | 11.29亿 | 2.340% |
| 2026-09-10 | 25.200 | 25.200 | 25.380 | 25.000 | -0.130 | -0.510% | 32.07万 | 8.32亿 | 1.690% |
| 2026-09-09 | 26.550 | 25.330 | 26.600 | 25.220 | -1.270 | -4.770% | 75.82万 | 19.97亿 | 3.990% |
| 2026-09-08 | 26.520 | 26.600 | 26.990 | 25.960 | -0.090 | -0.340% | 56.44万 | 15.39亿 | 2.970% |
| 2026-09-07 | 26.880 | 26.690 | 27.460 | 26.390 | -0.180 | -0.670% | 70.52万 | 19.49亿 | 3.710% |
| 2026-09-04 | 26.110 | 26.870 | 27.390 | 25.910 | 0.750 | 2.870% | 114.11万 | 31.56亿 | 6.000% |
| 2026-09-03 | 25.820 | 26.120 | 26.690 | 25.430 | 0.820 | 3.240% | 76.75万 | 20.62亿 | 4.040% |
| 2026-09-02 | 25.700 | 25.300 | 26.280 | 25.270 | -0.850 | -3.250% | 54.03万 | 14.28亿 | 2.840% |
| 2026-09-01 | 26.660 | 26.150 | 26.880 | 26.030 | -0.500 | -1.880% | 64.71万 | 17.55亿 | 3.400% |
| 2026-08-31 | 26.200 | 26.650 | 26.870 | 25.850 | 0.170 | 0.640% | 62.46万 | 16.98亿 | 3.290% |
| 2026-08-28 | 26.400 | 26.480 | 26.920 | 26.150 | 0.040 | 0.150% | 58.66万 | 16.05亿 | 3.090% |
| 2026-08-27 | 26.150 | 26.440 | 26.650 | 25.490 | 0.660 | 2.560% | 83.13万 | 22.35亿 | 4.370% |
| 2026-08-26 | 25.700 | 25.780 | 26.080 | 25.320 | -0.130 | -0.500% | 54.78万 | 14.55亿 | 2.880% |
| 2026-08-25 | 25.800 | 25.910 | 26.600 | 25.520 | 0.050 | 0.190% | 70.37万 | 18.99亿 | 3.700% |
| 2026-08-24 | 25.610 | 25.860 | 26.150 | 25.150 | 0.530 | 2.090% | 65.50万 | 17.36亿 | 3.450% |
| 2026-08-21 | 25.210 | 25.330 | 25.420 | 24.940 | -0.280 | -1.090% | 40.73万 | 10.61亿 | 2.140% |
| 2026-08-20 | 25.740 | 25.610 | 26.140 | 25.380 | 0.130 | 0.510% | 47.57万 | 12.61亿 | 2.500% |
| 2026-08-19 | 25.940 | 25.480 | 26.260 | 25.440 | -0.770 | -2.930% | 60.70万 | 16.16亿 | 3.190% |
| 2026-08-18 | 26.450 | 26.250 | 26.640 | 25.940 | -0.140 | -0.530% | 60.51万 | 16.35亿 | 3.180% |
| 2026-08-17 | 27.770 | 26.390 | 27.800 | 26.040 | -1.650 | -5.880% | 112.87万 | 30.83亿 | 5.940% |
| 2026-08-14 | 27.600 | 28.040 | 28.190 | 26.520 | 0.270 | 0.970% | 85.74万 | 24.19亿 | 4.510% |
| 2026-08-13 | 27.980 | 27.770 | 28.690 | 27.760 | -0.200 | -0.720% | 65.14万 | 18.86亿 | 3.430% |
| 2026-08-12 | 28.150 | 27.970 | 28.450 | 27.630 | 0.070 | 0.250% | 51.23万 | 14.78亿 | 2.700% |
| 2026-08-11 | 28.700 | 27.900 | 29.300 | 27.860 | -1.090 | -3.760% | 77.06万 | 22.62亿 | 4.050% |
| 2026-08-10 | 28.230 | 28.990 | 29.000 | 28.030 | 0.450 | 1.580% | 74.09万 | 21.71亿 | 3.900% |
| 2026-08-07 | 28.720 | 28.540 | 28.800 | 27.800 | 0.080 | 0.280% | 90.66万 | 26.31亿 | 4.770% |
| 2026-08-06 | 28.900 | 28.460 | 30.010 | 28.300 | -0.810 | -2.770% | 110.96万 | 33.04亿 | 5.840% |
| 2026-08-05 | 28.800 | 29.270 | 29.830 | 28.790 | 0.130 | 0.450% | 106.83万 | 32.21亿 | 5.620% |
| 2026-08-04 | 28.670 | 29.140 | 29.470 | 27.890 | 0.850 | 3.000% | 125.65万 | 37.13亿 | 6.610% |
| 2026-08-03 | 28.180 | 28.290 | 30.400 | 28.180 | -0.190 | -0.670% | 154.67万 | 46.42亿 | 8.140% |
| 2026-07-31 | 25.820 | 28.480 | 29.420 | 25.820 | 1.600 | 5.950% | 147.15万 | 42.31亿 | 7.740% |
| 2026-07-30 | 27.350 | 26.880 | 28.850 | 26.720 | 0.700 | 2.670% | 177.11万 | 50.26亿 | 9.320% |
| 2026-07-29 | 23.840 | 26.180 | 26.180 | 23.750 | 2.450 | 10.320% | 105.72万 | 27.53亿 | 5.560% |
| 2026-07-28 | 23.840 | 23.730 | 24.490 | 23.530 | -0.190 | -0.790% | 56.13万 | 13.92亿 | 2.950% |
| 2026-07-27 | 23.190 | 23.920 | 23.930 | 22.810 | 0.540 | 2.310% | 69.44万 | 16.91亿 | 3.650% |
| 2026-07-24 | 23.700 | 23.380 | 24.500 | 22.880 | -1.080 | -4.420% | 110.97万 | 26.98亿 | 5.840% |
| 2026-07-23 | 26.800 | 24.460 | 26.910 | 24.420 | -2.760 | -10.140% | 156.41万 | 40.50亿 | 8.230% |
| 2026-07-22 | 28.500 | 27.220 | 28.690 | 27.210 | -1.850 | -6.360% | 115.12万 | 33.13亿 | 6.060% |
| 2026-07-21 | 28.690 | 29.070 | 30.190 | 27.900 | -0.110 | -0.380% | 147.36万 | 43.88亿 | 7.750% |
| 2026-07-20 | 28.510 | 29.180 | 29.290 | 27.320 | 0.860 | 3.040% | 121.71万 | 35.78亿 | 6.400% |
| 2026-07-17 | 29.480 | 28.320 | 30.320 | 28.100 | -1.160 | -3.930% | 152.93万 | 45.57亿 | 8.050% |
| 2026-07-16 | 29.530 | 29.480 | 30.510 | 28.860 | 0.720 | 2.500% | 199.11万 | 60.55亿 | 10.480% |
| 2026-07-15 | 25.700 | 28.760 | 28.760 | 24.720 | 2.690 | 10.320% | 151.03万 | 42.56亿 | 7.950% |
| 2026-07-14 | 27.250 | 26.070 | 27.460 | 25.640 | -1.610 | -5.820% | 90.79万 | 24.69亿 | 4.780% |
| 2026-07-13 | 28.210 | 27.680 | 28.550 | 26.700 | -1.080 | -3.760% | 130.30万 | 36.90亿 | 6.860% |
| 2026-07-10 | 27.100 | 28.760 | 29.080 | 26.600 | 1.240 | 4.510% | 145.54万 | 42.06亿 | 7.660% |
| 2026-07-09 | 26.750 | 27.520 | 28.380 | 26.000 | 0.320 | 1.180% | 128.05万 | 35.90亿 | 6.740% |
| 2026-07-08 | 28.610 | 27.200 | 28.940 | 26.390 | -1.090 | -3.850% | 149.36万 | 42.13亿 | 7.860% |
| 2026-07-07 | 26.600 | 28.290 | 29.380 | 26.500 | 1.650 | 6.190% | 182.49万 | 53.75亿 | 9.600% |
| 2026-07-06 | 26.030 | 26.640 | 27.320 | 25.740 | 0.290 | 1.100% | 72.05万 | 19.83亿 | 3.790% |
| 2026-07-03 | 26.910 | 26.350 | 27.250 | 25.880 | -0.560 | -2.080% | 85.92万 | 23.32亿 | 4.520% |
| 2026-07-02 | 27.700 | 26.910 | 28.200 | 26.590 | -0.400 | -1.460% | 115.42万 | 32.58亿 | 6.070% |
| 2026-07-01 | 26.600 | 27.310 | 27.810 | 25.480 | 0.550 | 2.060% | 118.66万 | 32.53亿 | 6.240% |
| 2026-06-30 | 26.320 | 26.760 | 26.920 | 25.420 | 0.330 | 1.250% | 100.37万 | 27.06亿 | 5.280% |
| 2026-06-29 | 26.210 | 26.430 | 27.700 | 25.850 | -0.210 | -0.790% | 126.79万 | 34.69亿 | 6.670% |
| 2026-06-26 | 27.490 | 26.640 | 27.870 | 25.470 | -0.290 | -1.080% | 153.41万 | 42.09亿 | 8.070% |
| 2026-06-25 | 24.430 | 26.930 | 26.930 | 24.410 | 2.520 | 10.320% | 91.94万 | 24.96亿 | 4.840% |
| 2026-06-24 | 24.170 | 24.410 | 25.640 | 23.900 | 0.020 | 0.080% | 81.02万 | 20.57亿 | 4.260% |
| 2026-06-23 | 24.770 | 24.390 | 25.340 | 24.260 | -0.550 | -2.210% | 58.18万 | 14.87亿 | 3.060% |
| 2026-06-22 | 23.160 | 24.940 | 25.150 | 23.000 | 1.840 | 7.970% | 82.54万 | 20.94亿 | 4.340% |
| 2026-06-18 | 23.290 | 23.100 | 23.950 | 22.990 | -0.190 | -0.820% | 42.29万 | 10.21亿 | 2.230% |
| 2026-06-17 | 23.240 | 23.290 | 23.560 | 22.870 | -0.190 | -0.810% | 34.86万 | 8.38亿 | 1.830% |
| 2026-06-16 | 23.530 | 23.480 | 23.930 | 23.180 | -0.030 | -0.130% | 41.15万 | 10.04亿 | 2.160% |
| 2026-06-15 | 23.230 | 23.510 | 23.600 | 22.960 | 0.870 | 3.840% | 58.80万 | 14.19亿 | 3.090% |
| 2026-06-12 | 23.160 | 22.640 | 23.930 | 22.640 | -0.210 | -0.920% | 79.36万 | 19.12亿 | 4.180% |
| 2026-06-11 | 23.230 | 22.850 | 23.400 | 22.730 | -0.550 | -2.350% | 35.17万 | 8.35亿 | 1.850% |
| 2026-06-10 | 23.630 | 23.400 | 23.830 | 23.300 | -0.540 | -2.260% | 33.28万 | 8.08亿 | 1.750% |
| 2026-06-09 | 24.400 | 23.940 | 24.660 | 23.710 | -0.130 | -0.540% | 34.80万 | 8.64亿 | 1.830% |
| 2026-06-08 | 24.220 | 24.070 | 24.800 | 23.730 | -0.920 | -3.680% | 37.76万 | 9.45亿 | 1.990% |
| 2026-06-05 | 24.450 | 24.990 | 25.280 | 24.340 | 0.540 | 2.210% | 41.97万 | 10.78亿 | 2.210% |
| 2026-06-04 | 24.570 | 24.450 | 25.100 | 24.270 | -0.340 | -1.370% | 30.00万 | 7.59亿 | 1.580% |
| 2026-06-03 | 24.700 | 24.790 | 25.360 | 24.440 | -0.040 | -0.160% | 36.00万 | 9.26亿 | 1.890% |
| 2026-06-02 | 25.550 | 24.830 | 25.600 | 24.560 | -0.720 | -2.820% | 40.03万 | 10.27亿 | 2.110% |
| 2026-06-01 | 25.100 | 25.550 | 26.150 | 25.090 | 0.480 | 1.910% | 48.62万 | 12.86亿 | 2.560% |
| 2026-05-29 | 25.720 | 25.070 | 25.900 | 24.860 | -0.320 | -1.260% | 41.22万 | 10.78亿 | 2.170% |
| 2026-05-28 | 25.570 | 25.390 | 25.730 | 24.770 | -0.190 | -0.740% | 35.89万 | 9.42亿 | 1.890% |
| 2026-05-27 | 25.820 | 25.580 | 26.500 | 25.450 | -0.290 | -1.120% | 37.30万 | 10.05亿 | 1.960% |
| 2026-05-26 | 25.560 | 25.870 | 26.260 | 25.280 | 0.360 | 1.410% | 44.10万 | 11.85亿 | 2.320% |
| 2026-05-25 | 26.410 | 25.510 | 26.510 | 25.190 | -0.970 | -3.660% | 62.35万 | 16.59亿 | 3.280% |
| 2026-05-22 | 26.660 | 26.480 | 26.660 | 26.170 | 0.050 | 0.190% | 31.79万 | 8.73亿 | 1.670% |
| 2026-05-21 | 27.000 | 26.430 | 27.490 | 26.410 | -0.550 | -2.040% | 38.72万 | 10.87亿 | 2.040% |
| 2026-05-20 | 26.710 | 26.980 | 27.140 | 26.130 | 0.020 | 0.070% | 43.31万 | 12.01亿 | 2.280% |
| 2026-05-19 | 26.900 | 26.960 | 27.470 | 26.620 | 0.140 | 0.520% | 52.13万 | 14.61亿 | 2.740% |
| 2026-05-18 | 27.630 | 26.820 | 27.630 | 26.520 | -2.310 | -7.930% | 95.87万 | 26.86亿 | 5.040% |
| 2026-05-15 | 30.010 | 29.130 | 30.300 | 28.710 | -0.790 | -2.640% | 63.87万 | 19.35亿 | 3.360% |
| 2026-05-14 | 31.570 | 29.920 | 32.160 | 29.910 | -1.470 | -4.680% | 63.76万 | 20.36亿 | 3.350% |
| 2026-05-13 | 30.590 | 31.390 | 31.810 | 29.810 | 0.750 | 2.450% | 64.70万 | 20.57亿 | 3.400% |
| 2026-05-12 | 31.710 | 30.640 | 31.800 | 30.610 | -1.200 | -3.770% | 60.18万 | 19.22亿 | 3.170% |
| 2026-05-11 | 32.780 | 31.840 | 32.890 | 31.320 | -0.420 | -1.300% | 64.10万 | 20.97亿 | 3.370% |
| 2026-05-08 | 32.080 | 32.260 | 33.300 | 32.040 | -0.150 | -0.460% | 85.02万 | 28.61亿 | 4.470% |
| 2026-05-07 | 31.810 | 32.410 | 32.470 | 31.160 | 0.980 | 3.120% | 67.71万 | 22.17亿 | 3.560% |
| 2026-05-06 | 31.940 | 31.430 | 32.010 | 30.850 | -0.400 | -1.260% | 78.97万 | 25.57亿 | 4.160% |
| 2026-04-30 | 32.400 | 31.830 | 32.590 | 31.690 | -0.690 | -2.120% | 51.79万 | 17.06亿 | 2.720% |
| 2026-04-29 | 31.210 | 32.520 | 32.710 | 30.960 | 1.390 | 4.470% | 72.70万 | 24.10亿 | 3.830% |
| 2026-04-28 | 31.010 | 31.130 | 31.740 | 30.420 | 0.600 | 1.970% | 66.65万 | 21.48亿 | 3.510% |
| 2026-04-27 | 30.320 | 30.530 | 30.890 | 30.310 | 0.360 | 1.190% | 32.93万 | 10.40亿 | 1.730% |
| 2026-04-24 | 30.530 | 30.170 | 30.860 | 29.800 | -0.720 | -2.330% | 37.42万 | 11.71亿 | 1.970% |
| 2026-04-23 | 31.110 | 30.890 | 31.560 | 30.320 | -0.220 | -0.710% | 38.05万 | 12.13亿 | 2.000% |
| 2026-04-22 | 30.820 | 31.110 | 31.130 | 30.550 | 0.050 | 0.160% | 28.84万 | 9.17亿 | 1.520% |
| 2026-04-21 | 31.260 | 31.060 | 31.370 | 30.730 | -0.200 | -0.640% | 39.31万 | 12.58亿 | 2.070% |
| 2026-04-20 | 31.320 | 31.260 | 31.760 | 31.050 | -0.090 | -0.290% | 40.00万 | 12.93亿 | 2.100% |
| 2026-04-17 | 32.010 | 31.350 | 32.010 | 31.010 | -0.930 | -2.880% | 46.49万 | 15.01亿 | 2.450% |
| 2026-04-16 | 31.240 | 32.280 | 32.340 | 31.210 | 1.220 | 3.930% | 64.42万 | 21.13亿 | 3.390% |
| 2026-04-15 | 30.894 | 31.064 | 32.094 | 30.814 | 0.000 | 0.000% | 62.43万 | 0.00亿 | 0.000% |
| 2026-04-14 | 30.954 | 30.764 | 31.064 | 30.114 | 0.230 | 0.753% | 69.87万 | 0.00亿 | 0.000% |
| 2026-04-13 | 34.174 | 30.534 | 34.514 | 30.124 | 0.000 | 0.000% | 150.56万 | 0.00亿 | 0.000% |
| 2026-04-10 | 32.134 | 33.574 | 34.194 | 32.084 | 0.000 | 0.000% | 67.67万 | 0.00亿 | 0.000% |
| 2026-04-09 | 32.914 | 31.984 | 32.944 | 31.514 | 0.000 | 0.000% | 55.65万 | 0.00亿 | 0.000% |
| 2026-04-08 | 33.094 | 33.594 | 34.144 | 32.714 | 0.000 | 0.000% | 56.19万 | 0.00亿 | 0.000% |
| 2026-04-07 | 32.254 | 31.924 | 32.724 | 31.564 | 0.000 | 0.000% | 42.04万 | 0.00亿 | 0.000% |
| 2026-04-03 | 33.704 | 32.214 | 33.764 | 32.084 | 0.000 | 0.000% | 38.26万 | 0.00亿 | 0.000% |
| 2026-04-02 | 34.034 | 33.064 | 34.294 | 32.524 | 0.000 | 0.000% | 61.66万 | 0.00亿 | 0.000% |
| 2026-04-01 | 31.314 | 33.704 | 33.704 | 30.964 | 0.000 | 0.000% | 55.96万 | 0.00亿 | 0.000% |