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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 39.93 | 40.24 | 39.10 | 39.32 | -1.92% | 1.48 | 2.83% |
| 2025-10-21 | 39.01 | 40.44 | 38.98 | 40.09 | +2.79% | 1.92 | 3.62% |
| 2025-10-20 | 39.88 | 40.80 | 38.00 | 39.00 | -2.55% | 3.47 | 6.69% |
| 2025-10-17 | 42.33 | 42.62 | 39.95 | 40.02 | -6.08% | 1.96 | 4.51% |
| 2025-10-16 | 42.60 | 44.16 | 42.40 | 42.61 | +0.52% | 2.29 | 4.98% |
| 2025-10-15 | 41.68 | 42.45 | 41.26 | 42.39 | +1.70% | 1.17 | 2.63% |
| 2025-10-14 | 43.53 | 44.00 | 41.65 | 41.68 | -3.27% | 1.67 | 3.67% |
| 2025-10-13 | 40.73 | 43.15 | 40.53 | 43.09 | -1.08% | 1.84 | 4.10% |
| 2025-10-10 | 44.68 | 45.86 | 43.40 | 43.56 | -2.83% | 2.25 | 4.78% |
| 2025-10-09 | 44.92 | 46.28 | 44.50 | 44.83 | +0.29% | 2.39 | 4.98% |
| 2025-09-30 | 44.88 | 45.24 | 44.22 | 44.70 | +0.56% | 1.65 | 3.48% |
| 2025-09-29 | 44.80 | 45.55 | 43.88 | 44.45 | +0.98% | 2.14 | 4.51% |
| 2025-09-26 | 44.44 | 45.30 | 44.02 | 44.02 | -1.96% | 1.88 | 3.98% |
| 2025-09-25 | 44.61 | 46.59 | 44.37 | 44.90 | +0.65% | 2.40 | 4.97% |
| 2025-09-24 | 44.75 | 45.06 | 43.90 | 44.61 | -0.60% | 1.84 | 3.90% |
| 2025-09-23 | 46.77 | 47.30 | 43.43 | 44.88 | -3.88% | 3.25 | 6.82% |
| 2025-09-22 | 46.50 | 47.50 | 46.00 | 46.69 | -0.17% | 2.28 | 4.61% |
| 2025-09-19 | 48.11 | 48.27 | 46.54 | 46.77 | -2.60% | 2.45 | 4.87% |
| 2025-09-18 | 49.88 | 50.05 | 47.38 | 48.02 | -3.86% | 4.20 | 8.12% |
| 2025-09-17 | 49.46 | 51.82 | 49.10 | 49.95 | +1.01% | 4.56 | 8.48% |