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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 53.00 | 53.68 | 50.00 | 50.20 | -7.05% | 2.14 | 3.13% |
| 2026-03-20 | 54.62 | 56.27 | 54.01 | 54.01 | -0.81% | 1.52 | 2.09% |
| 2026-03-19 | 55.50 | 55.53 | 54.16 | 54.45 | -2.75% | 1.43 | 1.96% |
| 2026-03-18 | 55.50 | 56.02 | 54.90 | 55.99 | +0.81% | 1.07 | 1.45% |
| 2026-03-17 | 58.00 | 58.16 | 55.30 | 55.54 | -2.36% | 1.64 | 2.20% |
| 2026-03-16 | 57.98 | 58.50 | 55.40 | 56.88 | -1.61% | 2.22 | 2.97% |
| 2026-03-13 | 59.70 | 60.24 | 57.51 | 57.81 | -3.30% | 2.75 | 3.54% |
| 2026-03-12 | 61.96 | 62.69 | 59.40 | 59.78 | -4.60% | 3.04 | 3.78% |
| 2026-03-11 | 63.98 | 64.08 | 62.45 | 62.66 | -1.01% | 2.35 | 2.80% |
| 2026-03-10 | 64.17 | 64.17 | 62.48 | 63.30 | +0.40% | 2.57 | 3.07% |
| 2026-03-09 | 62.60 | 63.23 | 61.50 | 63.05 | -0.74% | 2.83 | 3.41% |
| 2026-03-06 | 62.31 | 64.57 | 61.10 | 63.52 | +0.54% | 3.13 | 3.75% |
| 2026-03-05 | 60.16 | 63.20 | 59.25 | 63.18 | +7.76% | 5.44 | 6.68% |
| 2026-03-04 | 59.00 | 60.29 | 57.88 | 58.63 | -1.31% | 2.72 | 3.49% |
| 2026-03-03 | 62.15 | 62.33 | 59.36 | 59.41 | -4.70% | 3.32 | 4.14% |
| 2026-03-02 | 62.01 | 64.28 | 61.58 | 62.34 | -0.54% | 3.84 | 4.59% |
| 2026-02-27 | 61.60 | 63.22 | 61.20 | 62.68 | +1.90% | 2.47 | 2.97% |
| 2026-02-26 | 63.50 | 65.00 | 61.43 | 61.51 | -1.74% | 3.21 | 3.87% |
| 2026-02-25 | 62.00 | 62.85 | 61.05 | 62.60 | +1.21% | 2.51 | 3.06% |
| 2026-02-24 | 61.15 | 62.60 | 60.26 | 61.85 | +1.14% | 2.98 | 3.64% |