星云股份(300648)股票行情
星云股份(300648)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 50.20 | 51.91 | 1.64 | 3.26% | 49.73 | 52.10 | 70741 | 36160.65 | 5.33% | 0.00 |
| 2025-12-11 | 50.53 | 50.27 | -0.33 | -0.65% | 50.27 | 51.20 | 47973 | 24337.86 | 3.62% | 0.00 |
| 2025-12-10 | 51.49 | 50.60 | -0.89 | -1.73% | 50.30 | 51.75 | 67977 | 34575.90 | 5.12% | 0.00 |
| 2025-12-09 | 48.50 | 51.49 | 2.64 | 5.40% | 48.48 | 51.55 | 96280 | 48878.89 | 7.26% | 0.00 |
| 2025-12-08 | 46.66 | 48.85 | 1.92 | 4.09% | 46.65 | 49.95 | 67902 | 33285.66 | 5.12% | 0.00 |
| 2025-12-05 | 45.88 | 46.93 | 1.04 | 2.27% | 45.04 | 47.68 | 43547 | 20188.69 | 3.28% | 0.00 |
| 2025-12-04 | 46.81 | 45.89 | -0.96 | -2.05% | 45.71 | 46.98 | 29146 | 13441.90 | 2.20% | 0.00 |
| 2025-12-03 | 48.73 | 46.85 | -1.88 | -3.86% | 46.48 | 49.11 | 44284 | 20946.30 | 3.34% | 0.00 |
| 2025-12-02 | 49.40 | 48.73 | -0.71 | -1.44% | 48.50 | 49.50 | 31195 | 15249.64 | 2.35% | 0.00 |
| 2025-12-01 | 49.25 | 49.44 | 0.20 | 0.41% | 47.70 | 49.90 | 81406 | 39785.02 | 6.14% | 0.00 |
| 2025-11-28 | 48.60 | 49.24 | 0.66 | 1.36% | 48.30 | 50.06 | 52679 | 25885.27 | 3.97% | 0.00 |
| 2025-11-27 | 49.17 | 48.58 | -1.09 | -2.19% | 48.44 | 50.16 | 63381 | 31225.80 | 4.78% | 0.00 |
| 2025-11-26 | 46.36 | 49.67 | 3.31 | 7.14% | 45.65 | 50.49 | 114813 | 55918.59 | 8.65% | 0.00 |
| 2025-11-25 | 44.82 | 46.36 | 1.83 | 4.11% | 44.22 | 46.89 | 62616 | 28676.45 | 4.72% | 0.00 |
| 2025-11-24 | 44.35 | 44.53 | 0.78 | 1.78% | 44.01 | 45.70 | 46468 | 20789.06 | 3.50% | 0.00 |
| 2025-11-21 | 46.12 | 43.75 | -3.30 | -7.01% | 43.68 | 47.10 | 65956 | 29510.50 | 4.97% | 0.00 |
| 2025-11-20 | 48.83 | 47.05 | -1.09 | -2.26% | 46.78 | 48.83 | 52800 | 24996.95 | 3.98% | 0.00 |
| 2025-11-19 | 48.79 | 48.14 | -0.93 | -1.90% | 47.90 | 50.15 | 66975 | 32554.39 | 5.05% | 0.00 |
| 2025-11-18 | 50.52 | 49.07 | -2.08 | -4.07% | 48.57 | 50.82 | 131679 | 64969.05 | 9.92% | 1.00 |
| 2025-11-17 | 53.60 | 51.15 | -2.05 | -3.85% | 50.68 | 55.99 | 173081 | 92371.11 | 13.04% | 0.00 |
| 2025-11-14 | 50.11 | 53.20 | 2.50 | 4.93% | 49.50 | 54.00 | 129859 | 67714.70 | 9.79% | 5.00 |
| 2025-11-13 | 48.54 | 50.70 | 1.91 | 3.91% | 48.52 | 52.88 | 137475 | 70126.81 | 10.36% | 55.00 |
| 2025-11-12 | 48.40 | 48.79 | -0.11 | -0.22% | 47.85 | 49.98 | 92098 | 45008.15 | 6.94% | 0.00 |
| 2025-11-11 | 45.61 | 48.90 | 2.85 | 6.19% | 45.51 | 49.89 | 132945 | 63633.04 | 10.02% | 7.00 |
| 2025-11-10 | 46.80 | 46.05 | -1.50 | -3.15% | 45.31 | 47.34 | 107404 | 49761.71 | 8.09% | 0.00 |
| 2025-11-07 | 44.40 | 47.55 | 2.96 | 6.64% | 43.34 | 47.55 | 152269 | 69925.02 | 11.48% | 0.00 |
| 2025-11-06 | 43.20 | 44.59 | 1.07 | 2.46% | 42.94 | 45.18 | 108055 | 47520.01 | 8.14% | 1.00 |
| 2025-11-05 | 44.44 | 43.52 | -0.49 | -1.11% | 43.31 | 44.75 | 117733 | 51792.47 | 8.87% | 12.00 |
| 2025-11-04 | 41.72 | 44.01 | 1.30 | 3.04% | 41.72 | 44.80 | 143874 | 63165.41 | 10.84% | 0.00 |
| 2025-11-03 | 42.64 | 42.71 | 0.13 | 0.31% | 41.41 | 42.90 | 67952 | 28677.15 | 5.12% | 0.00 |
| 2025-10-31 | 42.24 | 42.58 | 0.39 | 0.92% | 42.23 | 43.87 | 124607 | 53589.25 | 9.39% | 0.00 |
| 2025-10-30 | 39.77 | 42.19 | 2.74 | 6.95% | 39.51 | 43.40 | 160845 | 66909.30 | 12.12% | 0.00 |
| 2025-10-29 | 40.68 | 39.45 | -1.51 | -3.69% | 39.00 | 40.70 | 82719 | 32734.40 | 6.23% | 0.00 |
| 2025-10-28 | 40.42 | 40.96 | 0.13 | 0.32% | 40.22 | 41.82 | 84156 | 34569.98 | 6.34% | 0.00 |
| 2025-10-27 | 40.71 | 40.83 | 1.13 | 2.85% | 39.24 | 41.27 | 61278 | 24700.51 | 4.62% | 0.00 |
| 2025-10-24 | 39.12 | 39.70 | 0.77 | 1.98% | 38.72 | 39.76 | 36700 | 14428.60 | 2.77% | 0.00 |
| 2025-10-23 | 39.30 | 38.93 | -0.39 | -0.99% | 37.91 | 39.32 | 42437 | 16289.88 | 3.20% | 0.00 |
| 2025-10-22 | 39.93 | 39.32 | -0.77 | -1.92% | 39.10 | 40.24 | 37615 | 14833.46 | 2.83% | 0.00 |
| 2025-10-21 | 39.01 | 40.09 | 1.09 | 2.79% | 38.98 | 40.44 | 48038 | 19175.32 | 3.62% | 0.00 |
| 2025-10-20 | 39.88 | 39.00 | -1.02 | -2.55% | 38.00 | 40.80 | 88750 | 34672.08 | 6.69% | 0.00 |
| 2025-10-17 | 42.33 | 40.02 | -2.59 | -6.08% | 39.95 | 42.62 | 47863 | 19569.22 | 4.51% | 1.00 |
| 2025-10-16 | 42.60 | 42.61 | 0.22 | 0.52% | 42.40 | 44.16 | 52930 | 22904.09 | 4.98% | 0.00 |
| 2025-10-15 | 41.68 | 42.39 | 0.71 | 1.70% | 41.26 | 42.45 | 27876 | 11654.44 | 2.63% | 0.00 |
| 2025-10-14 | 43.53 | 41.68 | -1.41 | -3.27% | 41.65 | 44.00 | 38967 | 16654.25 | 3.67% | 0.00 |
| 2025-10-13 | 40.73 | 43.09 | -0.47 | -1.08% | 40.53 | 43.15 | 43489 | 18383.50 | 4.10% | 0.00 |
| 2025-10-10 | 44.68 | 43.56 | -1.27 | -2.83% | 43.40 | 45.86 | 50735 | 22460.92 | 4.78% | 0.00 |
| 2025-10-09 | 44.92 | 44.83 | 0.13 | 0.29% | 44.50 | 46.28 | 52875 | 23924.50 | 4.98% | 0.00 |
| 2025-09-30 | 44.88 | 44.70 | 0.25 | 0.56% | 44.22 | 45.24 | 36971 | 16528.34 | 3.48% | 0.00 |
| 2025-09-29 | 44.80 | 44.45 | 0.43 | 0.98% | 43.88 | 45.55 | 47874 | 21397.67 | 4.51% | 23.00 |
| 2025-09-26 | 44.44 | 44.02 | -0.88 | -1.96% | 44.02 | 45.30 | 42220 | 18821.18 | 3.98% | 0.00 |
| 2025-09-25 | 44.61 | 44.90 | 0.29 | 0.65% | 44.37 | 46.59 | 52762 | 23995.76 | 4.97% | 0.00 |
| 2025-09-24 | 44.75 | 44.61 | -0.27 | -0.60% | 43.90 | 45.06 | 41396 | 18388.11 | 3.90% | 0.00 |
| 2025-09-23 | 46.77 | 44.88 | -1.81 | -3.88% | 43.43 | 47.30 | 72418 | 32470.99 | 6.82% | 0.00 |
| 2025-09-22 | 46.50 | 46.69 | -0.08 | -0.17% | 46.00 | 47.50 | 48972 | 22810.29 | 4.61% | 0.00 |
| 2025-09-19 | 48.11 | 46.77 | -1.25 | -2.60% | 46.54 | 48.27 | 51727 | 24451.43 | 4.87% | 0.00 |
| 2025-09-18 | 49.88 | 48.02 | -1.93 | -3.86% | 47.38 | 50.05 | 86262 | 41950.82 | 8.12% | 0.00 |
| 2025-09-17 | 49.46 | 49.95 | 0.50 | 1.01% | 49.10 | 51.82 | 90085 | 45622.61 | 8.48% | 10.00 |
| 2025-09-16 | 48.77 | 49.45 | 0.46 | 0.94% | 48.60 | 50.65 | 70711 | 35009.85 | 6.66% | 0.00 |
| 2025-09-15 | 48.45 | 48.99 | 0.55 | 1.14% | 48.00 | 50.29 | 94286 | 46471.08 | 8.88% | 0.00 |
| 2025-09-12 | 48.30 | 48.44 | 0.14 | 0.29% | 46.80 | 48.80 | 51324 | 24604.87 | 4.83% | 0.00 |
| 2025-09-11 | 47.30 | 48.30 | 0.51 | 1.07% | 46.58 | 48.70 | 78338 | 37287.28 | 7.38% | 0.00 |
| 2025-09-10 | 48.40 | 47.79 | -0.01 | -0.02% | 47.28 | 48.97 | 56318 | 26977.82 | 5.30% | 0.00 |
| 2025-09-09 | 50.00 | 47.80 | -2.40 | -4.78% | 47.60 | 50.39 | 81825 | 40033.02 | 7.71% | 35.00 |
| 2025-09-08 | 49.52 | 50.20 | 2.12 | 4.41% | 48.00 | 51.92 | 142085 | 72009.33 | 13.38% | 0.00 |
| 2025-09-05 | 45.91 | 48.08 | 2.72 | 6.00% | 45.82 | 48.60 | 92570 | 44233.89 | 8.72% | 0.00 |
| 2025-09-04 | 45.87 | 45.36 | -0.37 | -0.81% | 44.75 | 47.89 | 76404 | 35616.34 | 7.20% | 0.00 |
| 2025-09-03 | 46.59 | 45.73 | -0.91 | -1.95% | 45.60 | 47.75 | 56498 | 26255.42 | 5.32% | 0.00 |
| 2025-09-02 | 50.43 | 46.64 | -3.78 | -7.50% | 46.54 | 50.79 | 104965 | 50329.64 | 9.88% | 0.00 |
| 2025-09-01 | 51.51 | 50.42 | -1.50 | -2.89% | 50.20 | 52.45 | 75913 | 38814.66 | 7.15% | 0.00 |
| 2025-08-29 | 49.80 | 51.92 | 2.79 | 5.68% | 48.88 | 52.72 | 108915 | 55188.30 | 10.26% | 0.10 |
| 2025-08-28 | 50.35 | 49.13 | -1.17 | -2.33% | 48.10 | 50.89 | 93462 | 45927.33 | 8.80% | 0.00 |
| 2025-08-27 | 52.65 | 50.30 | -2.30 | -4.37% | 50.01 | 53.45 | 78281 | 40736.40 | 7.37% | 0.00 |
| 2025-08-26 | 55.59 | 52.60 | -2.12 | -3.87% | 52.08 | 55.59 | 75788 | 40518.11 | 7.14% | 0.00 |
| 2025-08-25 | 56.19 | 54.72 | -0.89 | -1.60% | 54.24 | 56.77 | 68913 | 38001.89 | 6.49% | 0.00 |
| 2025-08-22 | 55.57 | 55.61 | 0.32 | 0.58% | 54.36 | 56.28 | 63621 | 35194.50 | 5.99% | 0.00 |
| 2025-08-21 | 55.71 | 55.29 | -1.21 | -2.14% | 54.90 | 56.98 | 91455 | 50906.58 | 8.61% | 0.00 |
| 2025-08-20 | 60.02 | 56.50 | -4.03 | -6.66% | 55.00 | 60.50 | 142540 | 81658.02 | 13.42% | 0.00 |
| 2025-08-19 | 58.41 | 60.53 | 1.54 | 2.61% | 57.30 | 62.80 | 95824 | 57093.19 | 9.02% | 8.00 |
| 2025-08-18 | 57.77 | 58.99 | 1.22 | 2.11% | 56.52 | 59.80 | 64315 | 37554.52 | 6.06% | 0.00 |
| 2025-08-15 | 57.53 | 57.77 | -0.29 | -0.50% | 56.36 | 58.75 | 78014 | 44824.45 | 7.35% | 0.00 |
深证大盘股票行情在线 K线走势图
星云股份(300648)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
