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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 51.98 | 52.45 | 50.85 | 51.58 | -0.41% | 1.14 | 1.67% |
| 2026-04-20 | 52.64 | 53.08 | 51.18 | 51.79 | -1.56% | 1.28 | 1.86% |
| 2026-04-17 | 53.02 | 53.49 | 52.06 | 52.61 | -1.92% | 1.53 | 2.19% |
| 2026-04-16 | 51.48 | 54.26 | 50.72 | 53.64 | +5.38% | 2.75 | 3.95% |
| 2026-04-15 | 52.05 | 52.30 | 50.61 | 50.90 | -1.76% | 1.17 | 1.71% |
| 2026-04-14 | 52.90 | 52.90 | 51.10 | 51.81 | -0.77% | 1.49 | 2.17% |
| 2026-04-13 | 52.07 | 52.96 | 51.74 | 52.21 | -0.32% | 1.01 | 1.46% |
| 2026-04-10 | 51.57 | 53.28 | 51.57 | 52.38 | +1.93% | 1.29 | 1.84% |
| 2026-04-09 | 51.71 | 52.26 | 50.89 | 51.39 | -1.93% | 0.91 | 1.33% |
| 2026-04-08 | 51.58 | 52.80 | 51.56 | 52.40 | +3.66% | 0.95 | 1.37% |
| 2026-04-07 | 50.85 | 51.49 | 50.06 | 50.55 | -0.47% | 0.53 | 0.79% |
| 2026-04-03 | 51.01 | 51.50 | 50.10 | 50.79 | +0.04% | 0.73 | 1.08% |
| 2026-04-02 | 52.33 | 53.11 | 50.39 | 50.77 | -3.88% | 1.20 | 1.76% |
| 2026-04-01 | 53.09 | 53.88 | 52.50 | 52.82 | +1.58% | 0.96 | 1.37% |
| 2026-03-31 | 53.00 | 53.87 | 51.90 | 52.00 | -1.50% | 1.14 | 1.63% |
| 2026-03-30 | 52.05 | 52.83 | 51.23 | 52.79 | +0.42% | 1.00 | 1.45% |
| 2026-03-27 | 51.00 | 52.77 | 50.78 | 52.57 | +1.68% | 1.13 | 1.64% |
| 2026-03-26 | 52.52 | 53.32 | 51.60 | 51.70 | -1.73% | 1.09 | 1.56% |
| 2026-03-25 | 51.75 | 53.20 | 51.70 | 52.61 | +1.82% | 1.38 | 1.98% |
| 2026-03-24 | 51.80 | 51.90 | 49.76 | 51.67 | +2.93% | 1.45 | 2.15% |