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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 59.59 | 59.90 | 57.20 | 57.42 | -2.51% | 3.67 | 4.78% |
| 2026-01-15 | 59.02 | 61.36 | 58.60 | 58.90 | -2.08% | 3.27 | 4.14% |
| 2026-01-14 | 60.65 | 62.30 | 58.58 | 60.15 | +0.67% | 5.59 | 7.00% |
| 2026-01-13 | 64.65 | 64.99 | 59.68 | 59.75 | -3.99% | 7.82 | 9.50% |
| 2026-01-12 | 58.29 | 64.95 | 58.19 | 62.23 | +10.22% | 12.27 | 14.79% |
| 2026-01-09 | 55.79 | 56.99 | 54.90 | 56.46 | +1.04% | 3.74 | 5.05% |
| 2026-01-08 | 55.29 | 57.38 | 54.55 | 55.88 | 0.00% | 4.78 | 6.46% |
| 2026-01-07 | 53.00 | 56.50 | 52.80 | 55.88 | +5.33% | 4.99 | 6.80% |
| 2026-01-06 | 53.43 | 53.91 | 52.51 | 53.05 | -0.93% | 3.06 | 4.34% |
| 2026-01-05 | 52.47 | 53.58 | 51.48 | 53.55 | +3.82% | 4.12 | 5.87% |
| 2025-12-31 | 52.05 | 52.70 | 50.78 | 51.58 | -0.67% | 3.92 | 5.72% |
| 2025-12-30 | 54.94 | 55.30 | 51.56 | 51.93 | -6.01% | 5.45 | 7.83% |
| 2025-12-29 | 55.97 | 56.89 | 54.94 | 55.25 | -1.36% | 4.79 | 6.48% |
| 2025-12-26 | 57.60 | 58.49 | 55.71 | 56.01 | -2.73% | 4.25 | 5.66% |
| 2025-12-25 | 59.00 | 59.08 | 56.00 | 57.58 | -0.67% | 4.42 | 5.76% |
| 2025-12-24 | 56.34 | 58.68 | 55.90 | 57.97 | +2.93% | 5.47 | 7.19% |
| 2025-12-23 | 55.16 | 57.30 | 54.52 | 56.32 | +2.10% | 6.46 | 8.70% |
| 2025-12-22 | 50.30 | 55.33 | 49.91 | 55.16 | +9.01% | 6.00 | 8.54% |
| 2025-12-19 | 53.34 | 53.90 | 49.23 | 50.60 | -5.10% | 7.74 | 11.50% |
| 2025-12-18 | 53.80 | 56.30 | 53.18 | 53.32 | -1.24% | 7.04 | 9.70% |