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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 51.40 | 54.20 | 51.00 | 53.99 | +5.04% | 4.53 | 6.47% |
| 2025-12-16 | 51.24 | 52.28 | 50.44 | 51.40 | -0.19% | 2.20 | 3.23% |
| 2025-12-15 | 51.31 | 53.05 | 51.06 | 51.50 | -0.79% | 3.39 | 4.92% |
| 2025-12-12 | 50.20 | 52.10 | 49.73 | 51.91 | +3.26% | 3.62 | 5.33% |
| 2025-12-11 | 50.53 | 51.20 | 50.27 | 50.27 | -0.65% | 2.43 | 3.62% |
| 2025-12-10 | 51.49 | 51.75 | 50.30 | 50.60 | -1.73% | 3.46 | 5.12% |
| 2025-12-09 | 48.50 | 51.55 | 48.48 | 51.49 | +5.40% | 4.89 | 7.26% |
| 2025-12-08 | 46.66 | 49.95 | 46.65 | 48.85 | +4.09% | 3.33 | 5.12% |
| 2025-12-05 | 45.88 | 47.68 | 45.04 | 46.93 | +2.27% | 2.02 | 3.28% |
| 2025-12-04 | 46.81 | 46.98 | 45.71 | 45.89 | -2.05% | 1.34 | 2.20% |
| 2025-12-03 | 48.73 | 49.11 | 46.48 | 46.85 | -3.86% | 2.09 | 3.34% |
| 2025-12-02 | 49.40 | 49.50 | 48.50 | 48.73 | -1.44% | 1.52 | 2.35% |
| 2025-12-01 | 49.25 | 49.90 | 47.70 | 49.44 | +0.41% | 3.98 | 6.14% |
| 2025-11-28 | 48.60 | 50.06 | 48.30 | 49.24 | +1.36% | 2.59 | 3.97% |
| 2025-11-27 | 49.17 | 50.16 | 48.44 | 48.58 | -2.19% | 3.12 | 4.78% |
| 2025-11-26 | 46.36 | 50.49 | 45.65 | 49.67 | +7.14% | 5.59 | 8.65% |
| 2025-11-25 | 44.82 | 46.89 | 44.22 | 46.36 | +4.11% | 2.87 | 4.72% |
| 2025-11-24 | 44.35 | 45.70 | 44.01 | 44.53 | +1.78% | 2.08 | 3.50% |
| 2025-11-21 | 46.12 | 47.10 | 43.68 | 43.75 | -7.01% | 2.95 | 4.97% |
| 2025-11-20 | 48.83 | 48.83 | 46.78 | 47.05 | -2.26% | 2.50 | 3.98% |