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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 36.32 | 37.11 | 36.00 | 36.64 | +1.13% | 2.25 | 5.79% |
| 2025-06-23 | 34.76 | 36.32 | 34.28 | 36.23 | +2.34% | 2.06 | 5.47% |
| 2025-06-20 | 36.28 | 38.17 | 35.27 | 35.40 | -2.43% | 3.45 | 8.87% |
| 2025-06-19 | 37.00 | 39.12 | 36.05 | 36.28 | -2.76% | 2.95 | 7.41% |
| 2025-06-18 | 37.42 | 37.80 | 36.20 | 37.31 | -0.93% | 2.43 | 6.22% |
| 2025-06-17 | 37.10 | 38.42 | 37.00 | 37.66 | +0.70% | 2.68 | 6.72% |
| 2025-06-16 | 35.87 | 38.37 | 35.87 | 37.40 | +5.06% | 3.70 | 9.36% |
| 2025-06-13 | 35.64 | 37.50 | 35.12 | 35.60 | +0.91% | 4.14 | 10.74% |
| 2025-06-12 | 36.04 | 36.49 | 35.00 | 35.28 | -2.11% | 2.19 | 5.81% |
| 2025-06-11 | 36.11 | 36.72 | 35.00 | 36.04 | -0.28% | 3.00 | 7.87% |
| 2025-06-10 | 37.68 | 38.45 | 35.28 | 36.14 | -4.09% | 3.80 | 9.74% |
| 2025-06-09 | 37.90 | 38.90 | 37.00 | 37.68 | -1.28% | 3.81 | 9.49% |
| 2025-06-06 | 37.07 | 40.39 | 36.72 | 38.17 | +2.77% | 5.80 | 14.09% |
| 2025-06-05 | 36.49 | 37.66 | 35.72 | 37.14 | +0.41% | 4.59 | 11.74% |
| 2025-06-04 | 32.43 | 37.69 | 32.40 | 36.99 | +15.34% | 6.51 | 17.19% |
| 2025-06-03 | 31.21 | 32.09 | 30.63 | 32.07 | +3.82% | 2.02 | 6.06% |
| 2025-05-30 | 31.05 | 31.32 | 30.55 | 30.89 | -0.42% | 1.21 | 3.69% |
| 2025-05-29 | 31.61 | 32.15 | 30.50 | 31.02 | -2.08% | 1.88 | 5.63% |
| 2025-05-28 | 34.10 | 34.10 | 31.50 | 31.68 | -6.02% | 2.42 | 7.02% |
| 2025-05-27 | 33.54 | 33.87 | 33.01 | 33.71 | +1.32% | 1.83 | 5.16% |