星云股份 sz.300648
55.42
+6.58%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 52.00 | 55.91 | 51.50 | 55.42 | +6.58% | 3.26 | 4.51% |
| 2026-05-21 | 52.68 | 54.86 | 51.90 | 52.00 | -1.25% | 3.10 | 4.39% |
| 2026-05-20 | 52.53 | 53.30 | 51.10 | 52.66 | +0.25% | 1.97 | 2.84% |
| 2026-05-19 | 51.48 | 52.70 | 50.32 | 52.53 | +2.06% | 2.27 | 3.31% |
| 2026-05-18 | 51.01 | 51.47 | 49.66 | 51.47 | +0.08% | 1.93 | 2.89% |
| 2026-05-15 | 49.31 | 51.70 | 48.53 | 51.43 | +4.30% | 2.31 | 3.47% |
| 2026-05-14 | 48.47 | 52.25 | 47.90 | 49.31 | +1.71% | 3.31 | 4.96% |
| 2026-05-13 | 49.15 | 49.32 | 47.77 | 48.48 | -1.36% | 1.68 | 2.62% |
| 2026-05-12 | 50.95 | 51.09 | 49.11 | 49.15 | -2.54% | 1.22 | 1.85% |
| 2026-05-11 | 50.40 | 51.00 | 50.10 | 50.43 | +0.30% | 1.33 | 1.99% |
| 2026-05-08 | 50.50 | 51.32 | 50.01 | 50.28 | -0.93% | 1.04 | 1.55% |
| 2026-05-07 | 49.78 | 51.08 | 49.37 | 50.75 | +1.95% | 1.24 | 1.85% |
| 2026-05-06 | 49.97 | 50.25 | 49.50 | 49.78 | +0.65% | 1.14 | 1.72% |
| 2026-04-30 | 49.18 | 49.50 | 48.60 | 49.46 | +0.37% | 0.83 | 1.28% |
| 2026-04-29 | 47.62 | 49.75 | 47.62 | 49.28 | +2.86% | 1.20 | 1.85% |
| 2026-04-28 | 49.88 | 49.88 | 47.01 | 47.91 | -2.82% | 1.56 | 2.46% |
| 2026-04-27 | 48.60 | 49.99 | 47.90 | 49.30 | -1.62% | 1.79 | 2.74% |
| 2026-04-24 | 50.44 | 51.00 | 49.97 | 50.11 | -0.65% | 0.90 | 1.35% |
| 2026-04-23 | 51.80 | 51.80 | 49.78 | 50.44 | -2.61% | 1.68 | 2.50% |
| 2026-04-22 | 51.53 | 52.55 | 51.13 | 51.79 | +0.41% | 1.13 | 1.65% |