巨人网络

sz002558 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

22.17

涨跌幅

-1.07%

成交量

50,456,300 股

成交额

1,132,134,144 元

换手率

2.65%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	22.30	22.17	22.80	22.11	-1.07%	50,456,300	1,132,134,144	2.65
2026-10-13	22.36	22.41	22.68	21.95	-1.36%	36,337,100	810,676,608	1.91
2026-10-12	22.60	22.72	22.94	22.45	-0.44%	33,943,400	770,448,896	1.79
2026-10-09	21.99	22.82	22.86	21.68	+4.01%	57,348,100	1,273,689,984	3.02
2026-10-08	22.49	21.94	22.76	21.82	-2.49%	34,492,100	768,299,520	1.81
2026-09-30	22.35	22.50	22.86	21.93	+1.72%	53,016,500	1,191,024,512	2.79
2026-09-29	22.06	22.12	22.44	22.02	-0.27%	41,541,600	923,597,312	2.19
2026-09-28	23.62	22.18	23.64	22.12	-6.10%	60,647,100	1,373,979,008	3.19
2026-09-24	23.60	23.62	24.06	23.51	+0.08%	32,075,400	763,051,200	1.69
2026-09-23	24.18	23.60	24.38	23.60	-3.00%	47,046,700	1,122,548,992	2.48
2026-09-22	24.15	24.33	24.55	23.99	-1.86%	54,812,500	1,331,607,936	2.88
2026-09-21	24.83	24.79	24.98	24.57	-0.72%	47,805,200	1,184,193,792	2.52
2026-09-18	24.90	24.97	25.17	24.62	+0.64%	47,741,700	1,187,318,144	2.51
2026-09-17	24.68	24.81	24.98	24.56	-0.12%	30,709,900	761,721,536	1.62
2026-09-16	25.10	24.84	25.15	24.67	-0.84%	38,855,200	965,906,880	2.04
2026-09-15	25.12	25.05	25.38	24.98	+0.12%	32,753,900	824,829,888	1.72
2026-09-14	25.25	25.02	25.35	24.91	-0.75%	30,904,400	775,793,920	1.63
2026-09-11	25.60	25.21	25.82	25.19	-3.04%	44,490,400	1,128,835,328	2.34
2026-09-10	26.00	26.00	26.18	25.80	-0.50%	32,070,100	832,440,384	1.69
2026-09-09	27.35	26.13	27.40	26.02	-4.64%	75,820,300	1,997,179,776	3.99
2026-09-08	27.32	27.40	27.79	26.76	-0.33%	56,436,400	1,539,072,768	2.97
2026-09-07	27.68	27.49	28.26	27.19	-0.65%	70,517,200	1,948,711,808	3.71
2026-09-04	26.91	27.67	28.19	26.71	+2.79%	114,113,600	3,156,144,640	6.00
2026-09-03	26.62	26.92	27.49	26.23	+3.14%	76,750,400	2,061,860,736	4.04
2026-09-02	26.50	26.10	27.08	26.07	-3.15%	54,027,900	1,428,466,176	2.84
2026-09-01	27.46	26.95	27.68	26.83	-1.82%	64,713,700	1,755,437,568	3.40
2026-08-31	27.00	27.45	27.67	26.65	+0.62%	62,455,000	1,697,718,784	3.29
2026-08-28	27.20	27.28	27.72	26.95	+0.15%	58,658,300	1,604,502,912	3.09
2026-08-27	26.95	27.24	27.45	26.29	+2.48%	83,127,900	2,235,123,456	4.37
2026-08-26	26.50	26.58	26.88	26.12	-0.49%	54,780,300	1,455,317,888	2.88

需要全历史数据与程序化访问？查看巨人网络日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002558 获取全部历史日线。