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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 33.35 | 34.13 | 32.97 | 33.27 | -0.72% | 1.74 | 4.91% |
| 2025-05-23 | 33.99 | 34.40 | 33.34 | 33.51 | -1.67% | 2.65 | 7.36% |
| 2025-05-22 | 35.50 | 38.27 | 33.94 | 34.08 | -4.78% | 5.37 | 14.24% |
| 2025-05-21 | 37.60 | 38.24 | 35.53 | 35.79 | -5.54% | 3.31 | 8.48% |
| 2025-05-20 | 38.06 | 38.10 | 36.88 | 37.89 | -0.45% | 2.53 | 6.32% |
| 2025-05-19 | 37.47 | 38.76 | 36.04 | 38.06 | +3.48% | 4.35 | 10.93% |
| 2025-05-16 | 35.31 | 38.00 | 34.98 | 36.78 | +6.36% | 4.63 | 11.78% |
| 2025-05-15 | 35.72 | 35.80 | 34.23 | 34.58 | -3.78% | 2.35 | 6.35% |
| 2025-05-14 | 36.50 | 36.60 | 34.51 | 35.94 | +0.17% | 3.72 | 9.89% |
| 2025-05-13 | 32.86 | 36.50 | 31.20 | 35.88 | +14.78% | 6.33 | 17.62% |
| 2025-05-12 | 30.46 | 31.40 | 29.85 | 31.26 | +3.75% | 2.31 | 7.10% |
| 2025-05-09 | 30.39 | 30.39 | 29.50 | 30.13 | -1.70% | 1.75 | 5.50% |
| 2025-05-08 | 28.90 | 30.96 | 28.90 | 30.65 | +5.84% | 3.28 | 10.17% |
| 2025-05-07 | 29.13 | 30.20 | 28.50 | 28.96 | +0.84% | 1.72 | 5.54% |
| 2025-05-06 | 27.75 | 28.88 | 27.55 | 28.72 | +3.57% | 1.62 | 5.43% |