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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 48.79 | 50.15 | 47.90 | 48.14 | -1.90% | 3.26 | 5.05% |
| 2025-11-18 | 50.52 | 50.82 | 48.57 | 49.07 | -4.07% | 6.50 | 9.92% |
| 2025-11-17 | 53.60 | 55.99 | 50.68 | 51.15 | -3.85% | 9.24 | 13.04% |
| 2025-11-14 | 50.11 | 54.00 | 49.50 | 53.20 | +4.93% | 6.77 | 9.79% |
| 2025-11-13 | 48.54 | 52.88 | 48.52 | 50.70 | +3.91% | 7.01 | 10.36% |
| 2025-11-12 | 48.40 | 49.98 | 47.85 | 48.79 | -0.22% | 4.50 | 6.94% |
| 2025-11-11 | 45.61 | 49.89 | 45.51 | 48.90 | +6.19% | 6.36 | 10.02% |
| 2025-11-10 | 46.80 | 47.34 | 45.31 | 46.05 | -3.15% | 4.98 | 8.09% |
| 2025-11-07 | 44.40 | 47.55 | 43.34 | 47.55 | +6.64% | 6.99 | 11.48% |
| 2025-11-06 | 43.20 | 45.18 | 42.94 | 44.59 | +2.46% | 4.75 | 8.14% |
| 2025-11-05 | 44.44 | 44.75 | 43.31 | 43.52 | -1.11% | 5.18 | 8.87% |
| 2025-11-04 | 41.72 | 44.80 | 41.72 | 44.01 | +3.04% | 6.32 | 10.84% |
| 2025-11-03 | 42.64 | 42.90 | 41.41 | 42.71 | +0.31% | 2.87 | 5.12% |
| 2025-10-31 | 42.24 | 43.87 | 42.23 | 42.58 | +0.92% | 5.36 | 9.39% |
| 2025-10-30 | 39.77 | 43.40 | 39.51 | 42.19 | +6.95% | 6.69 | 12.12% |
| 2025-10-29 | 40.68 | 40.70 | 39.00 | 39.45 | -3.69% | 3.27 | 6.23% |
| 2025-10-28 | 40.42 | 41.82 | 40.22 | 40.96 | +0.32% | 3.46 | 6.34% |
| 2025-10-27 | 40.71 | 41.27 | 39.24 | 40.83 | +2.85% | 2.47 | 4.62% |
| 2025-10-24 | 39.12 | 39.76 | 38.72 | 39.70 | +1.98% | 1.44 | 2.77% |
| 2025-10-23 | 39.30 | 39.32 | 37.91 | 38.93 | -0.99% | 1.63 | 3.20% |