巨人网络(002558)股票信息
| 股票代码 | 002558 |
| 股票名称 | 巨人网络 |
| 最新价/元 | 11.81 |
| 涨跌额/元 | 1.01 |
| 涨跌幅/% | 9.35 |
| 买入/元 | 11.81 |
| 卖出/元 | 11.82 |
| 昨收/元 | 10.80 |
| 今开/元 | 11.31 |
| 最高/元 | 11.88 |
| 最低/元 | 11.09 |
| 成交量/手 | 1038633.03 |
| 成交额/万 | 119884.05 |
| 股净值/元 | 20.02 |
| 市净率 | 1.90 |
| 总市值/万 | 2330753.58 |
| 流通值/万 | 2330753.58 |
| 换手率/% | 5.26 |
| 入市日期 | 2011-03-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
巨人网络(002558)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 11.31 | 11.81 | 1.01 | 9.35 | 1038633.03 | 119884.05 | 5.26 |
| 2024-09-27 | 10.41 | 10.80 | 0.68 | 6.72 | 801649.13 | 84488.01 | 4.06 |
| 2024-09-26 | 9.75 | 10.25 | 0.46 | 4.70 | 498599.66 | 49767.00 | 2.53 |
| 2024-09-25 | 9.72 | 9.79 | 0.14 | 1.45 | 545426.71 | 53942.98 | 2.76 |
| 2024-09-24 | 9.39 | 9.65 | 0.33 | 3.54 | 461712.80 | 43720.45 | 2.34 |
| 2024-09-23 | 9.40 | 9.32 | -0.08 | -0.85 | 184482.82 | 17309.61 | 0.93 |
| 2024-09-20 | 9.47 | 9.40 | -0.08 | -0.84 | 208949.06 | 19582.50 | 1.06 |
| 2024-09-19 | 9.27 | 9.48 | 0.29 | 3.16 | 253901.06 | 23850.89 | 1.29 |
| 2024-09-18 | 9.32 | 9.19 | -0.16 | -1.71 | 208283.98 | 19139.91 | 1.06 |
| 2024-09-13 | 9.52 | 9.35 | -0.16 | -1.68 | 183297.66 | 17351.40 | 0.93 |
| 2024-09-12 | 9.60 | 9.51 | -0.08 | -0.83 | 255698.62 | 24480.89 | 1.30 |
| 2024-09-11 | 9.46 | 9.59 | 0.08 | 0.84 | 341911.74 | 32635.06 | 1.73 |
| 2024-09-10 | 9.32 | 9.51 | 0.26 | 2.81 | 367066.70 | 34261.41 | 1.86 |
| 2024-09-09 | 9.25 | 9.25 | -0.08 | -0.86 | 253886.55 | 23523.09 | 1.29 |
| 2024-09-06 | 9.39 | 9.33 | -0.07 | -0.75 | 279785.55 | 26174.55 | 1.42 |
| 2024-09-05 | 9.13 | 9.40 | 0.31 | 3.41 | 415203.02 | 38802.31 | 2.10 |
| 2024-09-04 | 9.08 | 9.09 | -0.06 | -0.66 | 196784.72 | 17865.16 | 1.00 |
| 2024-09-03 | 9.11 | 9.15 | 0.03 | 0.33 | 293518.96 | 26783.28 | 1.49 |
| 2024-09-02 | 9.50 | 9.12 | -0.43 | -4.50 | 468959.00 | 43726.35 | 2.38 |
| 2024-08-30 | 9.27 | 9.55 | 0.29 | 3.13 | 643291.12 | 61106.60 | 3.26 |
| 2024-08-29 | 9.00 | 9.26 | 0.22 | 2.43 | 247913.00 | 22744.02 | 1.26 |
| 2024-08-28 | 8.84 | 9.04 | 0.15 | 1.69 | 237641.98 | 21233.23 | 1.20 |
| 2024-08-27 | 8.96 | 8.89 | -0.06 | -0.67 | 252732.63 | 22723.93 | 1.28 |
| 2024-08-26 | 8.88 | 8.95 | 0.06 | 0.68 | 177195.00 | 15807.16 | 0.90 |
| 2024-08-23 | 8.72 | 8.89 | 0.15 | 1.72 | 273702.70 | 24161.94 | 1.39 |
| 2024-08-22 | 9.04 | 8.74 | -0.35 | -3.85 | 450478.09 | 39960.78 | 2.28 |
| 2024-08-21 | 9.28 | 9.09 | -0.14 | -1.52 | 364167.12 | 33641.57 | 1.85 |
| 2024-08-20 | 9.44 | 9.23 | -0.20 | -2.12 | 298038.85 | 27737.60 | 1.51 |
| 2024-08-19 | 9.40 | 9.43 | 0.01 | 0.11 | 307365.65 | 28987.99 | 1.56 |
| 2024-08-16 | 9.59 | 9.42 | -0.19 | -1.98 | 382605.80 | 36194.59 | 1.94 |
| 2024-08-15 | 9.12 | 9.61 | 0.44 | 4.80 | 697176.77 | 66441.72 | 3.53 |
| 2024-08-14 | 9.17 | 9.17 | 0.01 | 0.11 | 233797.00 | 21476.44 | 1.18 |
| 2024-08-13 | 9.14 | 9.16 | 0.01 | 0.11 | 147559.64 | 13429.54 | 0.75 |
| 2024-08-12 | 9.15 | 9.15 | -0.05 | -0.54 | 172514.40 | 15781.26 | 0.87 |
| 2024-08-09 | 9.42 | 9.20 | -0.18 | -1.92 | 204257.00 | 19007.15 | 1.03 |
| 2024-08-08 | 9.43 | 9.38 | -0.09 | -0.95 | 317739.73 | 29729.77 | 1.61 |
| 2024-08-07 | 9.41 | 9.47 | 0.06 | 0.64 | 472129.80 | 44704.33 | 2.39 |
| 2024-08-06 | 9.28 | 9.41 | 0.26 | 2.84 | 546904.78 | 51527.64 | 2.77 |
| 2024-08-05 | 9.20 | 9.15 | -0.03 | -0.33 | 486990.57 | 45408.81 | 2.47 |
| 2024-08-02 | 9.23 | 9.18 | -0.15 | -1.61 | 236618.45 | 22007.08 | 1.20 |
| 2024-08-01 | 9.33 | 9.33 | 0.00 | 0.00 | 259632.78 | 24275.76 | 1.32 |
| 2024-07-31 | 8.84 | 9.33 | 0.49 | 5.54 | 390854.72 | 35754.64 | 1.98 |
| 2024-07-30 | 8.80 | 8.84 | 0.00 | 0.00 | 168346.05 | 14856.00 | 0.85 |
| 2024-07-29 | 8.79 | 8.84 | 0.04 | 0.46 | 203838.05 | 17966.64 | 1.03 |
| 2024-07-26 | 8.67 | 8.80 | 0.17 | 1.97 | 206720.96 | 18091.70 | 1.05 |
| 2024-07-25 | 8.48 | 8.63 | 0.09 | 1.05 | 239907.29 | 20662.04 | 1.22 |
| 2024-07-24 | 8.69 | 8.54 | -0.17 | -1.95 | 225120.07 | 19435.87 | 1.14 |
| 2024-07-23 | 9.10 | 8.71 | -0.32 | -3.54 | 289600.62 | 25774.10 | 1.47 |
| 2024-07-22 | 8.97 | 9.03 | 0.04 | 0.45 | 227872.36 | 20508.45 | 1.15 |
| 2024-07-19 | 8.89 | 8.99 | 0.07 | 0.79 | 228639.59 | 20538.82 | 1.16 |
| 2024-07-18 | 8.83 | 8.92 | -0.07 | -0.78 | 308199.74 | 27169.41 | 1.56 |
| 2024-07-17 | 9.04 | 8.99 | -0.06 | -0.66 | 332801.51 | 30224.45 | 1.69 |
| 2024-07-16 | 8.88 | 9.05 | 0.13 | 1.46 | 218639.37 | 19606.92 | 1.11 |
| 2024-07-15 | 9.06 | 8.92 | -0.16 | -1.76 | 216627.45 | 19428.35 | 1.10 |
| 2024-07-12 | 9.24 | 9.08 | -0.19 | -2.05 | 265131.00 | 24215.18 | 1.34 |
| 2024-07-11 | 9.20 | 9.27 | 0.23 | 2.54 | 389728.78 | 35994.37 | 1.97 |
| 2024-07-10 | 9.07 | 9.04 | -0.06 | -0.66 | 203754.90 | 18549.32 | 1.03 |
| 2024-07-09 | 8.90 | 9.10 | 0.18 | 2.02 | 292510.32 | 26360.15 | 1.48 |
| 2024-07-08 | 9.17 | 8.92 | -0.28 | -3.04 | 262267.78 | 23610.87 | 1.33 |
| 2024-07-05 | 9.09 | 9.20 | 0.06 | 0.66 | 194259.31 | 17776.81 | 0.98 |
| 2024-07-04 | 9.39 | 9.14 | -0.24 | -2.56 | 270141.20 | 24899.78 | 1.37 |
| 2024-07-03 | 9.52 | 9.38 | -0.15 | -1.57 | 203668.20 | 19180.00 | 1.03 |
| 2024-07-02 | 9.43 | 9.53 | 0.06 | 0.63 | 267235.00 | 25487.66 | 1.35 |
| 2024-07-01 | 9.40 | 9.47 | 0.03 | 0.32 | 291073.00 | 27181.87 | 1.47 |
| 2024-06-28 | 9.36 | 9.44 | 0.01 | 0.11 | 266692.76 | 25371.53 | 1.35 |
| 2024-06-27 | 9.58 | 9.43 | -0.25 | -2.58 | 281931.47 | 26812.71 | 1.43 |
| 2024-06-26 | 9.25 | 9.68 | 0.48 | 5.22 | 416629.34 | 39374.07 | 2.11 |
| 2024-06-25 | 9.28 | 9.20 | -0.04 | -0.43 | 249181.80 | 23057.60 | 1.26 |
| 2024-06-24 | 9.49 | 9.24 | -0.34 | -3.55 | 296314.13 | 27590.55 | 1.50 |
| 2024-06-21 | 9.53 | 9.58 | 0.04 | 0.42 | 208004.56 | 19783.95 | 1.05 |
| 2024-06-20 | 9.78 | 9.54 | -0.22 | -2.25 | 273571.00 | 26436.05 | 1.39 |
| 2024-06-19 | 10.15 | 9.76 | -0.37 | -3.65 | 420205.16 | 41509.82 | 2.13 |
| 2024-06-18 | 10.13 | 10.13 | -0.02 | -0.20 | 229947.14 | 23393.06 | 1.17 |
| 2024-06-17 | 10.39 | 10.15 | -0.17 | -1.65 | 286971.92 | 29199.89 | 1.45 |
| 2024-06-14 | 10.24 | 10.32 | 0.09 | 0.88 | 229967.67 | 23612.52 | 1.17 |
| 2024-06-13 | 10.17 | 10.23 | 0.01 | 0.10 | 224440.94 | 22947.32 | 1.14 |
| 2024-06-12 | 10.02 | 10.22 | 0.17 | 1.69 | 314574.80 | 32000.94 | 1.59 |
| 2024-06-11 | 9.68 | 10.05 | 0.26 | 2.66 | 396804.00 | 39383.46 | 2.01 |
| 2024-06-07 | 9.87 | 9.79 | -0.06 | -0.61 | 427784.15 | 41958.91 | 2.17 |
| 2024-06-06 | 10.07 | 9.85 | -0.16 | -1.60 | 384802.08 | 38273.17 | 1.95 |
| 2024-06-05 | 10.26 | 10.09 | -0.25 | -2.42 | 271556.97 | 27665.47 | 1.38 |
| 2024-06-04 | 10.19 | 10.34 | 0.15 | 1.47 | 281664.33 | 28916.29 | 1.43 |
| 2024-06-03 | 10.36 | 10.19 | -0.20 | -1.93 | 340570.00 | 34783.03 | 1.73 |
| 2024-05-31 | 10.18 | 10.39 | 0.25 | 2.47 | 493426.96 | 51093.83 | 2.50 |
| 2024-05-30 | 10.16 | 10.14 | -0.08 | -0.78 | 219084.36 | 22198.73 | 1.11 |
| 2024-05-29 | 10.09 | 10.22 | 0.10 | 0.99 | 236348.23 | 24121.79 | 1.20 |
| 2024-05-28 | 10.29 | 10.12 | -0.25 | -2.41 | 278874.12 | 28350.52 | 1.41 |
| 2024-05-27 | 10.36 | 10.37 | 0.05 | 0.48 | 361283.40 | 36832.71 | 1.83 |
| 2024-05-24 | 10.41 | 10.32 | -0.13 | -1.24 | 329017.05 | 34299.54 | 1.67 |
| 2024-05-23 | 10.77 | 10.45 | -0.33 | -3.06 | 362127.00 | 38171.38 | 1.83 |
| 2024-05-22 | 10.88 | 10.78 | -0.16 | -1.46 | 395824.19 | 42535.25 | 2.01 |
| 2024-05-21 | 10.78 | 10.94 | 0.15 | 1.39 | 576614.18 | 63483.30 | 2.92 |
| 2024-05-20 | 10.60 | 10.79 | 0.14 | 1.32 | 362102.60 | 38799.95 | 1.83 |
| 2024-05-17 | 10.75 | 10.65 | -0.10 | -0.93 | 504800.18 | 53353.25 | 2.56 |
| 2024-05-16 | 10.75 | 10.75 | -0.16 | -1.47 | 441602.18 | 47369.53 | 2.24 |
| 2024-05-15 | 11.18 | 10.91 | -0.21 | -1.89 | 393250.00 | 43505.44 | 1.99 |
| 2024-05-14 | 11.07 | 11.12 | 0.33 | 3.06 | 492164.45 | 54333.19 | 2.49 |
| 2024-05-13 | 10.81 | 10.79 | -0.21 | -1.91 | 370947.89 | 39975.89 | 1.88 |
| 2024-05-10 | 11.22 | 11.00 | -0.19 | -1.70 | 454548.65 | 50256.56 | 2.30 |
| 2024-05-09 | 11.10 | 11.19 | 0.15 | 1.36 | 383891.44 | 42815.72 | 1.95 |
日K线
周K线
月K线
