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 |
|---|
| 2025-06-19 | 37.00 | 36.28 | -1.03 | -2.76% | 36.05 | 39.12 | 78691 | 29530.09 | 7.41% | 0.00 |
| 2025-06-18 | 37.42 | 37.31 | -0.35 | -0.93% | 36.20 | 37.80 | 66007 | 24346.67 | 6.22% | 0.00 |
| 2025-06-17 | 37.10 | 37.66 | 0.26 | 0.70% | 37.00 | 38.42 | 71337 | 26830.23 | 6.72% | 5.00 |
| 2025-06-16 | 35.87 | 37.40 | 1.80 | 5.06% | 35.87 | 38.37 | 99426 | 36991.12 | 9.36% | 0.00 |
| 2025-06-13 | 35.64 | 35.60 | 0.32 | 0.91% | 35.12 | 37.50 | 114019 | 41403.70 | 10.74% | 3.00 |
| 2025-06-12 | 36.04 | 35.28 | -0.76 | -2.11% | 35.00 | 36.49 | 61685 | 21860.41 | 5.81% | 0.00 |
| 2025-06-11 | 36.11 | 36.04 | -0.10 | -0.28% | 35.00 | 36.72 | 83558 | 29967.43 | 7.87% | 0.00 |
| 2025-06-10 | 37.68 | 36.14 | -1.54 | -4.09% | 35.28 | 38.45 | 103434 | 38014.59 | 9.74% | 0.00 |
| 2025-06-09 | 37.90 | 37.68 | -0.49 | -1.28% | 37.00 | 38.90 | 100758 | 38114.21 | 9.49% | 6.00 |
| 2025-06-06 | 37.07 | 38.17 | 1.03 | 2.77% | 36.72 | 40.39 | 149624 | 57972.73 | 14.09% | 1.00 |
| 2025-06-05 | 36.49 | 37.14 | 0.15 | 0.41% | 35.72 | 37.66 | 124637 | 45911.15 | 11.74% | 0.00 |
| 2025-06-04 | 32.43 | 36.99 | 4.92 | 15.34% | 32.40 | 37.69 | 182592 | 65098.04 | 17.19% | 0.00 |
| 2025-06-03 | 31.21 | 32.07 | 1.18 | 3.82% | 30.63 | 32.09 | 64359 | 20155.32 | 6.06% | 5.00 |
| 2025-05-30 | 31.05 | 30.89 | -0.13 | -0.42% | 30.55 | 31.32 | 39164 | 12079.75 | 3.69% | 0.00 |
| 2025-05-29 | 31.61 | 31.02 | -0.66 | -2.08% | 30.50 | 32.15 | 59766 | 18790.33 | 5.63% | 0.00 |
| 2025-05-28 | 34.10 | 31.68 | -2.03 | -6.02% | 31.50 | 34.10 | 74577 | 24229.72 | 7.02% | 0.00 |
| 2025-05-27 | 33.54 | 33.71 | 0.44 | 1.32% | 33.01 | 33.87 | 54785 | 18343.13 | 5.16% | 0.00 |
| 2025-05-26 | 33.35 | 33.27 | -0.24 | -0.72% | 32.97 | 34.13 | 52104 | 17357.77 | 4.91% | 1.00 |
| 2025-05-23 | 33.99 | 33.51 | -0.57 | -1.67% | 33.34 | 34.40 | 78191 | 26529.20 | 7.36% | 0.00 |
| 2025-05-22 | 35.50 | 34.08 | -1.71 | -4.78% | 33.94 | 38.27 | 151249 | 53679.36 | 14.24% | 3.00 |
| 2025-05-21 | 37.60 | 35.79 | -2.10 | -5.54% | 35.53 | 38.24 | 90099 | 33089.00 | 8.48% | 0.00 |
| 2025-05-20 | 38.06 | 37.89 | -0.17 | -0.45% | 36.88 | 38.10 | 67161 | 25263.64 | 6.32% | 0.00 |
| 2025-05-19 | 37.47 | 38.06 | 1.28 | 3.48% | 36.04 | 38.76 | 116096 | 43475.58 | 10.93% | 0.00 |
| 2025-05-16 | 35.31 | 36.78 | 2.20 | 6.36% | 34.98 | 38.00 | 125088 | 46315.07 | 11.78% | 0.00 |
| 2025-05-15 | 35.72 | 34.58 | -1.36 | -3.78% | 34.23 | 35.80 | 67444 | 23521.03 | 6.35% | 0.00 |
| 2025-05-14 | 36.50 | 35.94 | 0.06 | 0.17% | 34.51 | 36.60 | 105031 | 37174.57 | 9.89% | 103.00 |
| 2025-05-13 | 32.86 | 35.88 | 4.62 | 14.78% | 31.20 | 36.50 | 187117 | 63344.77 | 17.62% | 1.00 |
| 2025-05-12 | 30.46 | 31.26 | 1.13 | 3.75% | 29.85 | 31.40 | 75365 | 23126.21 | 7.10% | 0.00 |
| 2025-05-09 | 30.39 | 30.13 | -0.52 | -1.70% | 29.50 | 30.39 | 58392 | 17452.62 | 5.50% | 0.00 |
| 2025-05-08 | 28.90 | 30.65 | 1.69 | 5.84% | 28.90 | 30.96 | 107984 | 32781.69 | 10.17% | 0.00 |
| 2025-05-07 | 29.13 | 28.96 | 0.24 | 0.84% | 28.50 | 30.20 | 58857 | 17227.97 | 5.54% | 0.00 |
| 2025-05-06 | 27.75 | 28.72 | 0.99 | 3.57% | 27.55 | 28.88 | 57614 | 16237.33 | 5.43% | 0.00 |
| 2025-04-30 | 28.42 | 27.73 | -0.52 | -1.84% | 27.71 | 29.41 | 64904 | 18386.50 | 6.11% | 0.00 |
| 2025-04-29 | 28.02 | 28.25 | -0.13 | -0.46% | 28.00 | 28.81 | 53459 | 15193.25 | 5.03% | 0.00 |
| 2025-04-28 | 27.40 | 28.38 | 0.90 | 3.28% | 26.80 | 28.55 | 78316 | 21815.11 | 7.38% | 0.00 |
| 2025-04-25 | 25.78 | 27.48 | 1.71 | 6.64% | 25.49 | 27.80 | 77261 | 20784.77 | 7.28% | 0.00 |
| 2025-04-24 | 26.34 | 25.77 | -0.69 | -2.61% | 25.66 | 26.56 | 34092 | 8858.80 | 3.21% | 0.00 |
| 2025-04-23 | 24.61 | 26.46 | 1.87 | 7.60% | 24.61 | 26.98 | 71033 | 18558.92 | 6.69% | 0.00 |
| 2025-04-22 | 24.81 | 24.59 | -0.17 | -0.69% | 24.51 | 24.89 | 14208 | 3502.74 | 1.34% | 0.00 |
| 2025-04-21 | 24.40 | 24.76 | 0.36 | 1.48% | 24.20 | 24.99 | 13557 | 3339.13 | 1.28% | 0.00 |
| 2025-04-18 | 24.59 | 24.40 | -0.19 | -0.77% | 24.09 | 24.69 | 13625 | 3326.00 | 1.28% | 0.00 |
| 2025-04-17 | 24.52 | 24.59 | -0.16 | -0.65% | 24.52 | 25.07 | 21282 | 5273.21 | 2.00% | 0.00 |
| 2025-04-16 | 24.96 | 24.75 | -0.45 | -1.79% | 24.25 | 25.18 | 27906 | 6902.52 | 2.63% | 0.00 |
| 2025-04-15 | 25.04 | 25.20 | 0.16 | 0.64% | 24.86 | 25.92 | 43160 | 10969.49 | 4.06% | 0.00 |
| 2025-04-14 | 25.83 | 25.04 | -0.16 | -0.63% | 24.76 | 26.13 | 37405 | 9456.48 | 3.52% | 0.00 |
| 2025-04-11 | 23.82 | 25.20 | 1.22 | 5.09% | 23.52 | 25.61 | 57143 | 14234.13 | 5.38% | 0.00 |
| 2025-04-10 | 23.28 | 23.98 | 1.13 | 4.95% | 23.28 | 24.78 | 66510 | 16020.51 | 6.26% | 0.00 |
| 2025-04-09 | 21.63 | 22.85 | 1.28 | 5.93% | 20.81 | 23.36 | 61002 | 13649.33 | 5.74% | 0.00 |
| 2025-04-08 | 21.22 | 21.57 | 0.35 | 1.65% | 21.02 | 22.43 | 40656 | 8808.87 | 3.83% | 0.00 |
| 2025-04-07 | 23.00 | 21.22 | -3.90 | -15.53% | 20.70 | 23.76 | 66117 | 14575.96 | 6.23% | 0.00 |
| 2025-04-03 | 25.71 | 25.12 | -1.02 | -3.90% | 24.52 | 26.33 | 40727 | 10318.70 | 3.84% | 0.00 |
| 2025-04-02 | 25.72 | 26.14 | 0.42 | 1.63% | 25.41 | 27.15 | 43918 | 11560.83 | 4.14% | 0.00 |
| 2025-04-01 | 26.24 | 25.72 | -0.14 | -0.54% | 25.45 | 26.24 | 35722 | 9214.78 | 3.36% | 0.00 |
| 2025-03-31 | 26.79 | 25.86 | -1.77 | -6.41% | 25.45 | 27.37 | 70765 | 18601.99 | 6.66% | 0.00 |
| 2025-03-28 | 27.99 | 27.63 | -0.11 | -0.40% | 27.50 | 29.44 | 99056 | 28156.42 | 9.33% | 5.00 |
| 2025-03-27 | 27.96 | 27.74 | -0.34 | -1.21% | 27.10 | 28.20 | 73880 | 20441.29 | 6.96% | 0.00 |
| 2025-03-26 | 26.37 | 28.08 | 1.42 | 5.33% | 26.37 | 28.38 | 92365 | 25299.32 | 8.70% | 1.00 |
| 2025-03-25 | 26.32 | 26.66 | 0.36 | 1.37% | 25.73 | 27.28 | 48389 | 12828.33 | 4.56% | 0.00 |
| 2025-03-24 | 26.64 | 26.30 | -0.34 | -1.28% | 25.69 | 27.21 | 43125 | 11401.39 | 4.06% | 0.00 |
| 2025-03-21 | 27.91 | 26.64 | -1.34 | -4.79% | 26.60 | 27.91 | 58551 | 15823.54 | 5.51% | 0.00 |
| 2025-03-20 | 27.86 | 27.98 | 0.00 | 0.00% | 27.28 | 28.20 | 64203 | 17800.01 | 6.05% | 0.00 |
| 2025-03-19 | 27.18 | 27.98 | 0.72 | 2.64% | 26.70 | 28.48 | 112441 | 31176.01 | 10.59% | 0.00 |
| 2025-03-18 | 27.21 | 27.26 | 0.97 | 3.69% | 26.90 | 28.57 | 101026 | 27930.91 | 9.51% | 0.00 |
| 2025-03-17 | 26.31 | 26.29 | 0.13 | 0.50% | 25.90 | 26.49 | 30850 | 8095.06 | 2.91% | 0.00 |
| 2025-03-14 | 25.70 | 26.16 | 0.42 | 1.63% | 25.09 | 26.22 | 45591 | 11735.48 | 4.29% | 0.00 |
| 2025-03-13 | 27.42 | 25.74 | -1.35 | -4.98% | 25.48 | 27.42 | 71902 | 18794.16 | 6.77% | 0.00 |
| 2025-03-12 | 26.69 | 27.09 | 0.48 | 1.80% | 26.52 | 27.35 | 57682 | 15591.02 | 5.43% | 7.00 |
| 2025-03-11 | 26.39 | 26.61 | -0.44 | -1.63% | 26.27 | 26.97 | 44207 | 11764.02 | 4.16% | 29.00 |
| 2025-03-10 | 26.88 | 27.05 | 0.17 | 0.63% | 26.66 | 27.30 | 42075 | 11351.02 | 3.96% | 1.00 |
| 2025-03-07 | 26.90 | 26.88 | -0.35 | -1.29% | 26.56 | 27.42 | 56944 | 15385.33 | 5.36% | 0.00 |
| 2025-03-06 | 27.14 | 27.23 | 0.33 | 1.23% | 26.66 | 27.50 | 60304 | 16415.83 | 5.68% | 0.00 |
| 2025-03-05 | 26.75 | 26.90 | 0.16 | 0.60% | 26.07 | 26.97 | 58829 | 15584.63 | 5.54% | 0.00 |
| 2025-03-04 | 26.50 | 26.74 | -0.59 | -2.16% | 26.16 | 26.92 | 85672 | 22721.09 | 8.07% | 0.00 |
| 2025-03-03 | 26.70 | 27.33 | 0.24 | 0.89% | 26.70 | 28.73 | 106169 | 29548.12 | 10.00% | 0.00 |
| 2025-02-28 | 28.30 | 27.09 | -1.36 | -4.78% | 26.00 | 28.93 | 103765 | 28918.49 | 9.77% | 0.00 |
| 2025-02-27 | 27.50 | 28.45 | 1.03 | 3.76% | 27.30 | 29.32 | 133386 | 37752.13 | 12.56% | 2.00 |
| 2025-02-26 | 27.80 | 27.42 | -0.28 | -1.01% | 27.25 | 28.35 | 93500 | 25858.74 | 8.81% | 0.00 |
| 2025-02-25 | 28.07 | 27.70 | -1.04 | -3.62% | 27.31 | 28.50 | 108251 | 30053.56 | 10.19% | 9.00 |
| 2025-02-24 | 27.50 | 28.74 | 0.68 | 2.42% | 26.93 | 30.10 | 154372 | 43483.81 | 14.54% | 0.00 |
| 2025-02-21 | 26.87 | 28.06 | 0.67 | 2.45% | 26.64 | 28.50 | 149261 | 41468.93 | 14.06% | 11.00 |
深证大盘股票行情在线 K线走势图
