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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 58.41 | 62.80 | 57.30 | 60.53 | +2.61% | 5.71 | 9.02% |
| 2025-08-18 | 57.77 | 59.80 | 56.52 | 58.99 | +2.11% | 3.76 | 6.06% |
| 2025-08-15 | 57.53 | 58.75 | 56.36 | 57.77 | -0.50% | 4.48 | 7.35% |
| 2025-08-14 | 56.92 | 59.98 | 56.43 | 58.06 | +2.02% | 5.29 | 8.52% |
| 2025-08-13 | 54.35 | 58.00 | 54.00 | 56.91 | +3.42% | 6.20 | 10.44% |
| 2025-08-12 | 57.00 | 58.86 | 54.80 | 55.03 | -2.43% | 5.91 | 9.90% |
| 2025-08-11 | 57.00 | 58.46 | 55.00 | 56.40 | +0.86% | 5.30 | 8.86% |
| 2025-08-08 | 54.30 | 56.98 | 53.57 | 55.92 | +2.01% | 5.72 | 9.68% |
| 2025-08-07 | 53.99 | 56.49 | 52.88 | 54.82 | -0.15% | 5.53 | 9.53% |
| 2025-08-06 | 50.90 | 55.06 | 49.63 | 54.90 | +7.79% | 6.19 | 11.06% |
| 2025-08-05 | 49.50 | 51.03 | 47.80 | 50.93 | +2.06% | 5.33 | 10.13% |
| 2025-08-04 | 43.40 | 50.17 | 42.85 | 49.90 | +14.90% | 7.13 | 14.20% |
| 2025-08-01 | 43.15 | 45.30 | 42.39 | 43.43 | +0.77% | 4.07 | 8.67% |
| 2025-07-31 | 41.50 | 44.90 | 41.50 | 43.10 | +2.45% | 3.79 | 8.27% |
| 2025-07-30 | 43.66 | 43.66 | 41.51 | 42.07 | -2.41% | 2.80 | 6.27% |
| 2025-07-29 | 42.57 | 43.92 | 41.75 | 43.11 | +1.20% | 3.60 | 7.89% |
| 2025-07-28 | 41.88 | 42.88 | 40.70 | 42.60 | +2.40% | 3.98 | 9.01% |
| 2025-07-25 | 36.56 | 42.70 | 36.40 | 41.60 | +13.69% | 5.60 | 13.26% |
| 2025-07-24 | 35.57 | 37.13 | 35.57 | 36.59 | +2.46% | 1.71 | 4.39% |
| 2025-07-23 | 36.12 | 36.33 | 35.38 | 35.71 | -1.35% | 1.31 | 3.45% |