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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 36.04 | 36.88 | 35.72 | 36.20 | +0.42% | 1.51 | 3.92% |
| 2025-07-21 | 35.61 | 36.25 | 34.85 | 36.05 | +1.26% | 1.57 | 4.13% |
| 2025-07-18 | 36.39 | 36.67 | 35.21 | 35.60 | -2.25% | 1.92 | 5.05% |
| 2025-07-17 | 35.91 | 36.60 | 35.45 | 36.42 | +1.31% | 1.42 | 3.72% |
| 2025-07-16 | 36.72 | 36.90 | 35.66 | 35.95 | -2.07% | 1.59 | 4.13% |
| 2025-07-15 | 37.04 | 37.66 | 36.46 | 36.71 | -1.92% | 2.35 | 5.98% |
| 2025-07-14 | 34.40 | 37.97 | 34.20 | 37.43 | +8.81% | 4.16 | 10.78% |
| 2025-07-11 | 34.77 | 35.12 | 34.28 | 34.40 | -1.29% | 1.53 | 4.15% |
| 2025-07-10 | 33.94 | 35.19 | 33.45 | 34.85 | +1.49% | 2.28 | 6.27% |
| 2025-07-09 | 34.07 | 36.07 | 33.88 | 34.34 | +2.51% | 3.67 | 9.87% |
| 2025-07-08 | 33.50 | 33.87 | 33.11 | 33.50 | +1.03% | 1.51 | 4.26% |
| 2025-07-07 | 32.77 | 33.22 | 32.54 | 33.16 | +1.25% | 1.04 | 2.98% |
| 2025-07-04 | 34.00 | 34.00 | 32.58 | 32.75 | -2.59% | 1.43 | 4.10% |
| 2025-07-03 | 33.88 | 33.89 | 33.08 | 33.62 | -0.86% | 1.38 | 3.89% |
| 2025-07-02 | 33.71 | 34.49 | 33.37 | 33.91 | +0.06% | 1.58 | 4.38% |
| 2025-07-01 | 34.58 | 34.88 | 33.28 | 33.89 | -1.94% | 1.85 | 5.17% |
| 2025-06-30 | 34.72 | 35.00 | 34.21 | 34.56 | -0.32% | 1.25 | 3.40% |
| 2025-06-27 | 34.86 | 35.50 | 33.99 | 34.67 | -0.06% | 2.09 | 5.71% |
| 2025-06-26 | 35.80 | 36.78 | 34.64 | 34.69 | -3.56% | 2.41 | 6.37% |
| 2025-06-25 | 36.59 | 37.34 | 35.53 | 35.97 | -1.83% | 2.89 | 7.54% |