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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 48.77 | 50.65 | 48.60 | 49.45 | +0.94% | 3.50 | 6.66% |
| 2025-09-15 | 48.45 | 50.29 | 48.00 | 48.99 | +1.14% | 4.65 | 8.88% |
| 2025-09-12 | 48.30 | 48.80 | 46.80 | 48.44 | +0.29% | 2.46 | 4.83% |
| 2025-09-11 | 47.30 | 48.70 | 46.58 | 48.30 | +1.07% | 3.73 | 7.38% |
| 2025-09-10 | 48.40 | 48.97 | 47.28 | 47.79 | -0.02% | 2.70 | 5.30% |
| 2025-09-09 | 50.00 | 50.39 | 47.60 | 47.80 | -4.78% | 4.00 | 7.71% |
| 2025-09-08 | 49.52 | 51.92 | 48.00 | 50.20 | +4.41% | 7.20 | 13.38% |
| 2025-09-05 | 45.91 | 48.60 | 45.82 | 48.08 | +6.00% | 4.42 | 8.72% |
| 2025-09-04 | 45.87 | 47.89 | 44.75 | 45.36 | -0.81% | 3.56 | 7.20% |
| 2025-09-03 | 46.59 | 47.75 | 45.60 | 45.73 | -1.95% | 2.63 | 5.32% |
| 2025-09-02 | 50.43 | 50.79 | 46.54 | 46.64 | -7.50% | 5.03 | 9.88% |
| 2025-09-01 | 51.51 | 52.45 | 50.20 | 50.42 | -2.89% | 3.88 | 7.15% |
| 2025-08-29 | 49.80 | 52.72 | 48.88 | 51.92 | +5.68% | 5.52 | 10.26% |
| 2025-08-28 | 50.35 | 50.89 | 48.10 | 49.13 | -2.33% | 4.59 | 8.80% |
| 2025-08-27 | 52.65 | 53.45 | 50.01 | 50.30 | -4.37% | 4.07 | 7.37% |
| 2025-08-26 | 55.59 | 55.59 | 52.08 | 52.60 | -3.87% | 4.05 | 7.14% |
| 2025-08-25 | 56.19 | 56.77 | 54.24 | 54.72 | -1.60% | 3.80 | 6.49% |
| 2025-08-22 | 55.57 | 56.28 | 54.36 | 55.61 | +0.58% | 3.52 | 5.99% |
| 2025-08-21 | 55.71 | 56.98 | 54.90 | 55.29 | -2.14% | 5.09 | 8.61% |
| 2025-08-20 | 60.02 | 60.50 | 55.00 | 56.50 | -6.66% | 8.17 | 13.42% |