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 |
|---|
| 2025-03-28 | 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 |
| 2025-02-20 | 27.10 | 27.39 | -1.43 | -4.96% | 26.70 | 27.65 | 163559 | 44306.55 | 15.40% | 9.00 |
| 2025-02-19 | 27.30 | 28.82 | 1.52 | 5.57% | 26.21 | 29.42 | 268329 | 75826.18 | 25.27% | 12.00 |
| 2025-02-18 | 23.12 | 27.30 | 4.55 | 20.00% | 23.12 | 27.30 | 154839 | 41118.05 | 14.58% | 79.00 |
| 2025-02-17 | 22.66 | 22.75 | 0.03 | 0.13% | 22.53 | 23.17 | 25072 | 5707.14 | 2.36% | 0.00 |
| 2025-02-14 | 22.56 | 22.72 | 0.05 | 0.22% | 22.56 | 23.14 | 27439 | 6276.71 | 2.58% | 0.00 |
| 2025-02-13 | 23.00 | 22.67 | -0.34 | -1.48% | 22.62 | 23.25 | 26890 | 6170.06 | 2.53% | 0.00 |
| 2025-02-12 | 22.83 | 23.01 | 0.11 | 0.48% | 22.50 | 23.05 | 29992 | 6837.23 | 2.82% | 0.00 |
| 2025-02-11 | 23.14 | 22.90 | -0.24 | -1.04% | 22.71 | 23.24 | 18875 | 4311.06 | 1.78% | 0.00 |
| 2025-02-10 | 23.60 | 23.14 | -0.29 | -1.24% | 22.81 | 23.62 | 31988 | 7375.22 | 3.01% | 0.00 |
| 2025-02-07 | 22.33 | 23.43 | 1.08 | 4.83% | 22.29 | 23.48 | 39914 | 9206.90 | 3.76% | 0.00 |
| 2025-02-06 | 21.77 | 22.35 | 0.50 | 2.29% | 21.77 | 22.45 | 25376 | 5647.65 | 2.39% | 0.00 |
| 2025-02-05 | 21.61 | 21.85 | 0.65 | 3.07% | 21.30 | 22.14 | 22504 | 4906.70 | 2.12% | 0.00 |
| 2025-01-27 | 21.90 | 21.20 | -0.43 | -1.99% | 21.16 | 21.97 | 16693 | 3594.41 | 1.57% | 0.00 |
| 2025-01-24 | 21.57 | 21.63 | 0.06 | 0.28% | 21.34 | 21.94 | 20248 | 4392.76 | 1.91% | 0.00 |
| 2025-01-23 | 22.21 | 21.57 | -0.36 | -1.64% | 21.57 | 22.40 | 20784 | 4581.95 | 1.96% | 0.00 |
| 2025-01-22 | 22.28 | 21.93 | -0.26 | -1.17% | 21.80 | 22.28 | 15117 | 3326.20 | 1.42% | 0.00 |
| 2025-01-21 | 22.51 | 22.19 | -0.12 | -0.54% | 21.81 | 22.51 | 15537 | 3428.85 | 1.46% | 0.00 |
| 2025-01-20 | 22.20 | 22.31 | 0.54 | 2.48% | 21.75 | 22.58 | 20338 | 4520.88 | 1.92% | 0.00 |
| 2025-01-17 | 22.25 | 21.77 | -0.35 | -1.58% | 21.60 | 22.25 | 18316 | 4004.85 | 1.72% | 0.00 |
| 2025-01-16 | 22.36 | 22.12 | -0.05 | -0.23% | 21.90 | 22.72 | 17472 | 3896.64 | 1.65% | 0.00 |
| 2025-01-15 | 22.46 | 22.17 | -0.30 | -1.34% | 22.10 | 22.78 | 26621 | 5947.58 | 2.51% | 0.00 |
| 2025-01-14 | 20.73 | 22.47 | 1.93 | 9.40% | 20.50 | 22.52 | 49307 | 10764.83 | 4.64% | 0.00 |
| 2025-01-13 | 20.43 | 20.54 | 0.11 | 0.54% | 19.66 | 20.73 | 17589 | 3560.34 | 1.66% | 0.00 |
| 2025-01-10 | 21.50 | 20.43 | -0.90 | -4.22% | 20.38 | 21.55 | 20656 | 4334.15 | 1.95% | 0.00 |
| 2025-01-09 | 20.70 | 21.33 | 0.58 | 2.80% | 20.52 | 21.48 | 26962 | 5728.13 | 2.54% | 0.00 |
| 2025-01-08 | 21.40 | 20.75 | -0.52 | -2.44% | 20.08 | 21.41 | 33689 | 6980.21 | 3.17% | 0.00 |
| 2025-01-07 | 20.95 | 21.27 | 0.36 | 1.72% | 20.83 | 21.32 | 29045 | 6138.50 | 2.74% | 0.00 |
| 2025-01-06 | 21.10 | 20.91 | -0.15 | -0.71% | 20.00 | 21.34 | 23866 | 4979.29 | 2.25% | 0.00 |
| 2025-01-03 | 22.64 | 21.06 | -1.44 | -6.40% | 20.98 | 22.85 | 32169 | 7002.71 | 3.03% | 10.00 |
| 2025-01-02 | 22.96 | 22.50 | -0.50 | -2.17% | 22.22 | 23.30 | 24053 | 5468.20 | 2.27% | 0.00 |
| 2024-12-31 | 23.95 | 23.00 | -0.95 | -3.97% | 22.87 | 24.09 | 32915 | 7670.10 | 3.10% | 0.00 |
| 2024-12-30 | 24.45 | 23.95 | -0.35 | -1.44% | 23.78 | 24.55 | 21276 | 5127.88 | 2.00% | 0.00 |
| 2024-12-27 | 24.24 | 24.30 | 0.12 | 0.50% | 24.06 | 24.61 | 21461 | 5235.50 | 2.02% | 0.00 |
| 2024-12-26 | 24.06 | 24.18 | 0.07 | 0.29% | 24.00 | 24.83 | 26101 | 6380.21 | 2.46% | 0.00 |
| 2024-12-25 | 25.03 | 24.11 | -0.98 | -3.91% | 24.00 | 25.20 | 25208 | 6114.53 | 2.37% | 0.00 |
| 2024-12-24 | 24.90 | 25.09 | 0.64 | 2.62% | 24.45 | 25.35 | 24047 | 5998.38 | 2.26% | 0.00 |
| 2024-12-23 | 25.50 | 24.45 | -1.15 | -4.49% | 24.34 | 25.79 | 38990 | 9718.43 | 3.67% | 0.00 |
| 2024-12-20 | 25.25 | 25.60 | 0.38 | 1.51% | 25.08 | 26.05 | 33760 | 8620.67 | 3.18% | 0.00 |
| 2024-12-19 | 24.62 | 25.22 | 0.36 | 1.45% | 24.49 | 25.52 | 29548 | 7447.67 | 2.78% | 5.00 |
| 2024-12-18 | 25.08 | 24.86 | -0.21 | -0.84% | 24.51 | 25.59 | 35352 | 8879.89 | 3.33% | 0.00 |
| 2024-12-17 | 26.23 | 25.07 | -1.55 | -5.82% | 24.96 | 26.50 | 52719 | 13482.06 | 4.96% | 0.00 |
| 2024-12-16 | 28.05 | 26.62 | -1.85 | -6.50% | 26.36 | 28.25 | 82335 | 22215.25 | 7.75% | 0.00 |
| 2024-12-13 | 26.98 | 28.47 | 1.05 | 3.83% | 25.97 | 29.60 | 117672 | 32945.66 | 11.08% | 13.00 |
| 2024-12-12 | 26.79 | 27.42 | 0.44 | 1.63% | 26.60 | 27.74 | 48740 | 13269.14 | 4.59% | 0.00 |
| 2024-12-11 | 25.69 | 26.98 | 1.28 | 4.98% | 25.51 | 27.06 | 46131 | 12136.71 | 4.34% | 0.00 |
| 2024-12-10 | 26.90 | 25.70 | -0.34 | -1.31% | 25.60 | 27.00 | 37059 | 9714.07 | 3.49% | 0.00 |
| 2024-12-09 | 25.99 | 26.04 | -0.03 | -0.12% | 25.61 | 26.40 | 26758 | 6949.62 | 2.52% | 0.00 |
| 2024-12-06 | 25.70 | 26.07 | 0.31 | 1.20% | 25.15 | 26.10 | 31493 | 8081.83 | 2.97% | 0.00 |
| 2024-12-05 | 25.53 | 25.76 | 0.23 | 0.90% | 25.31 | 26.26 | 19581 | 5056.38 | 1.84% | 0.00 |
| 2024-12-04 | 26.00 | 25.53 | -0.16 | -0.62% | 25.41 | 26.40 | 23623 | 6100.15 | 2.22% | 0.00 |
| 2024-12-03 | 26.23 | 25.69 | -0.53 | -2.02% | 25.40 | 26.42 | 24052 | 6207.15 | 2.27% | 0.00 |
| 2024-12-02 | 26.46 | 26.22 | 0.17 | 0.65% | 25.60 | 26.46 | 25733 | 6712.30 | 2.42% | 0.00 |
| 2024-11-29 | 25.40 | 26.05 | 0.53 | 2.08% | 25.25 | 26.33 | 28414 | 7343.36 | 2.68% | 0.00 |
| 2024-11-28 | 25.98 | 25.52 | -0.43 | -1.66% | 25.41 | 26.35 | 24245 | 6301.46 | 2.28% | 0.00 |
深证大盘股票行情在线 K线走势图
