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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 59.08 | 62.33 | 58.54 | 61.15 | +3.52% | 4.65 | 5.72% |
| 2026-02-12 | 58.00 | 59.55 | 57.60 | 59.07 | +2.55% | 2.60 | 3.34% |
| 2026-02-11 | 59.89 | 59.99 | 57.57 | 57.60 | -3.79% | 2.64 | 3.39% |
| 2026-02-10 | 59.60 | 60.90 | 59.60 | 59.87 | +0.52% | 2.41 | 3.02% |
| 2026-02-09 | 60.51 | 62.20 | 59.21 | 59.56 | -0.88% | 4.11 | 5.10% |
| 2026-02-06 | 58.81 | 61.33 | 58.09 | 60.09 | +0.40% | 4.48 | 5.65% |
| 2026-02-05 | 57.56 | 60.98 | 57.56 | 59.85 | +4.67% | 6.00 | 7.58% |
| 2026-02-04 | 55.48 | 57.41 | 55.00 | 57.18 | +3.05% | 2.68 | 3.58% |
| 2026-02-03 | 53.99 | 55.69 | 53.38 | 55.49 | +4.44% | 2.14 | 2.94% |
| 2026-02-02 | 54.54 | 54.96 | 53.06 | 53.13 | -3.42% | 1.97 | 2.75% |
| 2026-01-30 | 54.00 | 55.88 | 52.13 | 55.01 | -0.33% | 3.27 | 4.56% |
| 2026-01-29 | 55.47 | 58.60 | 54.60 | 55.19 | +0.33% | 4.21 | 5.60% |
| 2026-01-28 | 56.10 | 56.63 | 54.85 | 55.01 | -2.69% | 2.15 | 2.93% |
| 2026-01-27 | 56.03 | 56.80 | 53.30 | 56.53 | +0.36% | 3.27 | 4.48% |
| 2026-01-26 | 58.55 | 59.17 | 55.75 | 56.33 | -3.16% | 3.42 | 4.54% |
| 2026-01-23 | 56.94 | 58.30 | 56.77 | 58.17 | +2.83% | 3.33 | 4.35% |
| 2026-01-22 | 58.05 | 59.45 | 56.42 | 56.57 | -2.93% | 3.17 | 4.17% |
| 2026-01-21 | 57.15 | 59.35 | 57.00 | 58.28 | +1.36% | 3.14 | 4.05% |
| 2026-01-20 | 58.36 | 59.33 | 56.38 | 57.50 | -1.47% | 3.76 | 4.93% |
| 2026-01-19 | 59.02 | 60.36 | 57.10 | 58.36 | +1.64% | 4.63 | 5.94% |