星云股份 (300648) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-24	44.00	44.24	0.29	0.66%	43.35	46.10	24932	11076	1.88%
2026-06-23	43.97	43.95	-0.58	-1.30%	43.76	45.90	24236	10805	1.83%
2026-06-22	46.99	44.53	-2.80	-5.92%	43.14	47.69	45109	20076	3.40%
2026-06-18	49.00	47.33	-1.62	-3.31%	47.14	49.42	26783	12882	2.02%
2026-06-17	47.60	48.95	1.30	2.73%	47.08	49.00	30976	14856	2.33%
2026-06-16	46.29	47.65	1.31	2.83%	45.91	48.15	21461	10130	1.62%
2026-06-15	45.90	46.34	0.82	1.80%	44.92	46.38	22305	10168	1.68%
2026-06-12	45.76	45.52	-0.23	-0.50%	45.23	47.50	21401	9832	1.61%
2026-06-11	45.60	45.75	0.05	0.11%	44.76	46.57	16995	7722	1.28%
2026-06-10	43.25	45.70	1.70	3.86%	43.25	45.88	25541	11360	1.92%
2026-06-09	44.35	44.00	0.77	1.78%	43.32	44.94	20374	8951	1.54%
2026-06-08	46.32	43.23	-3.97	-8.41%	43.01	46.50	39123	17475	2.95%
2026-06-05	48.15	47.20	-1.29	-2.66%	46.02	48.41	31756	15001	2.39%
2026-06-04	49.04	48.49	-0.11	-0.23%	47.40	49.20	20796	10055	1.57%
2026-06-03	48.24	48.60	-0.06	-0.12%	48.15	49.48	22343	10885	1.68%
2026-06-02	49.01	48.66	-0.38	-0.77%	48.50	50.27	21034	10353	1.59%
2026-06-01	51.47	49.04	-1.72	-3.39%	48.77	51.47	23987	11937	1.81%
2026-05-29	53.31	50.76	-2.85	-5.32%	48.89	53.60	40014	20337	3.02%
2026-05-28	54.21	53.61	-0.84	-1.54%	52.84	54.27	24195	12940	1.82%
2026-05-27	54.43	54.45	0.06	0.11%	52.80	56.10	35310	19219	2.66%
2026-05-26	56.29	54.39	-1.97	-3.50%	53.80	56.50	36513	19971	2.75%
2026-05-25	55.60	56.36	0.94	1.70%	54.80	56.90	49793	28000	3.75%
2026-05-22	52.00	55.42	3.42	6.58%	51.50	55.91	59863	32561	4.51%
2026-05-21	52.68	52.00	-0.66	-1.25%	51.90	54.86	58305	31047	4.39%
2026-05-20	52.53	52.66	0.13	0.25%	51.10	53.30	37627	19673	2.84%
2026-05-19	51.48	52.53	1.06	2.06%	50.32	52.70	43907	22720	3.31%
2026-05-18	51.01	51.47	0.04	0.08%	49.66	51.47	38344	19341	2.89%
2026-05-15	49.31	51.43	2.12	4.30%	48.53	51.70	45977	23082	3.47%
2026-05-14	48.47	49.31	0.83	1.71%	47.90	52.25	65831	33089	4.96%
2026-05-13	49.15	48.48	-0.67	-1.36%	47.77	49.32	34802	16840	2.62%
2026-05-12	50.95	49.15	-1.28	-2.54%	49.11	51.09	24486	12217	1.85%
2026-05-11	50.40	50.43	0.15	0.30%	50.10	51.00	26356	13327	1.99%
2026-05-08	50.50	50.28	-0.47	-0.93%	50.01	51.32	20616	10394	1.55%
2026-05-07	49.78	50.75	0.97	1.95%	49.37	51.08	24559	12380	1.85%
2026-05-06	49.97	49.78	0.32	0.65%	49.50	50.25	22859	11393	1.72%
2026-04-30	49.18	49.46	0.18	0.37%	48.60	49.50	16946	8326	1.28%
2026-04-29	47.62	49.28	1.37	2.86%	47.62	49.75	24611	12041	1.85%
2026-04-28	49.88	47.91	-1.39	-2.82%	47.01	49.88	32655	15612	2.46%
2026-04-27	48.60	49.30	-0.81	-1.62%	47.90	49.99	36399	17870	2.74%
2026-04-24	50.44	50.11	-0.33	-0.65%	49.97	51.00	17934	9019	1.35%
2026-04-23	51.80	50.44	-1.35	-2.61%	49.78	51.80	33175	16805	2.50%
2026-04-22	51.53	51.79	0.21	0.41%	51.13	52.55	21881	11300	1.65%
2026-04-21	51.98	51.58	-0.21	-0.41%	50.85	52.45	22133	11398	1.67%
2026-04-20	52.64	51.79	-0.82	-1.56%	51.18	53.08	24741	12838	1.86%
2026-04-17	53.02	52.61	-1.03	-1.92%	52.06	53.49	29018	15258	2.19%
2026-04-16	51.48	53.64	2.74	5.38%	50.72	54.26	52371	27530	3.95%
2026-04-15	52.05	50.90	-0.91	-1.76%	50.61	52.30	22747	11715	1.71%
2026-04-14	52.90	51.81	-0.40	-0.77%	51.10	52.90	28763	14909	2.17%
2026-04-13	52.07	52.21	-0.17	-0.32%	51.74	52.96	19355	10119	1.46%
2026-04-10	51.57	52.38	0.99	1.93%	51.57	53.28	24440	12868	1.84%
2026-04-09	51.71	51.39	-1.01	-1.93%	50.89	52.26	17665	9114	1.33%
2026-04-08	51.58	52.40	1.85	3.66%	51.56	52.80	18114	9457	1.37%
2026-04-07	50.85	50.55	-0.24	-0.47%	50.06	51.49	10426	5280	0.79%
2026-04-03	51.01	50.79	0.02	0.04%	50.10	51.50	14309	7269	1.08%
2026-04-02	52.33	50.77	-2.05	-3.88%	50.39	53.11	23331	11956	1.76%
2026-04-01	53.09	52.82	0.82	1.58%	52.50	53.88	18118	9644	1.37%
2026-03-31	53.00	52.00	-0.79	-1.50%	51.90	53.87	21642	11428	1.63%
2026-03-30	52.05	52.79	0.22	0.42%	51.23	52.83	19294	10018	1.45%
2026-03-27	51.00	52.57	0.87	1.68%	50.78	52.77	21822	11326	1.64%
2026-03-26	52.52	51.70	-0.91	-1.73%	51.60	53.32	20717	10873	1.56%
2026-03-25	51.75	52.61	0.94	1.82%	51.70	53.20	26256	13779	1.98%
2026-03-24	51.80	51.67	1.47	2.93%	49.76	51.90	28527	14478	2.15%
2026-03-23	53.00	50.20	-3.81	-7.05%	50.00	53.68	41559	21435	3.13%
2026-03-20	54.62	54.01	-0.44	-0.81%	54.01	56.27	27694	15243	2.09%
2026-03-19	55.50	54.45	-1.54	-2.75%	54.16	55.53	25993	14250	1.96%
2026-03-18	55.50	55.99	0.45	0.81%	54.90	56.02	19291	10703	1.45%
2026-03-17	58.00	55.54	-1.34	-2.36%	55.30	58.16	29178	16436	2.20%