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
2026-05-06	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%
2026-03-16	57.98	56.88	-0.93	-1.61%	55.40	58.50	39440	22235	2.97%
2026-03-13	59.70	57.81	-1.97	-3.30%	57.51	60.24	46960	27493	3.54%
2026-03-12	61.96	59.78	-2.88	-4.60%	59.40	62.69	50125	30370	3.78%
2026-03-11	63.98	62.66	-0.64	-1.01%	62.45	64.08	37116	23529	2.80%
2026-03-10	64.17	63.30	0.25	0.40%	62.48	64.17	40671	25661	3.07%
2026-03-09	62.60	63.05	-0.47	-0.74%	61.50	63.23	45274	28262	3.41%
2026-03-06	62.31	63.52	0.34	0.54%	61.10	64.57	49697	31282	3.75%
2026-03-05	60.16	63.18	4.55	7.76%	59.25	63.20	88683	54378	6.68%
2026-03-04	59.00	58.63	-0.78	-1.31%	57.88	60.29	46246	27247	3.49%
2026-03-03	62.15	59.41	-2.93	-4.70%	59.36	62.33	54875	33228	4.14%
2026-03-02	62.01	62.34	-0.34	-0.54%	61.58	64.28	60872	38424	4.59%
2026-02-27	61.60	62.68	1.17	1.90%	61.20	63.22	39434	24694	2.97%
2026-02-26	63.50	61.51	-1.09	-1.74%	61.43	65.00	51312	32107	3.87%
2026-02-25	62.00	62.60	0.75	1.21%	61.05	62.85	40556	25113	3.06%
2026-02-24	61.15	61.85	0.70	1.14%	60.26	62.60	48252	29813	3.64%
2026-02-13	59.08	61.15	2.08	3.52%	58.54	62.33	75842	46479	5.72%
2026-02-12	58.00	59.07	1.47	2.55%	57.60	59.55	44263	26013	3.34%
2026-02-11	59.89	57.60	-2.27	-3.79%	57.57	59.99	45016	26379	3.39%
2026-02-10	59.60	59.87	0.31	0.52%	59.60	60.90	40130	24136	3.02%
2026-02-09	60.51	59.56	-0.53	-0.88%	59.21	62.20	67669	41093	5.10%
2026-02-06	58.81	60.09	0.24	0.40%	58.09	61.33	74912	44786	5.65%
2026-02-05	57.56	59.85	2.67	4.67%	57.56	60.98	100538	60043	7.58%
2026-02-04	55.48	57.18	1.69	3.05%	55.00	57.41	47477	26754	3.58%
2026-02-03	53.99	55.49	2.36	4.44%	53.38	55.69	38974	21433	2.94%
2026-02-02	54.54	53.13	-1.88	-3.42%	53.06	54.96	36499	19738	2.75%
2026-01-30	54.00	55.01	-0.18	-0.33%	52.13	55.88	60496	32679	4.56%
2026-01-29	55.47	55.19	0.18	0.33%	54.60	58.60	74302	42138	5.60%
2026-01-28	56.10	55.01	-1.52	-2.69%	54.85	56.63	38942	21485	2.93%
2026-01-27	56.03	56.53	0.20	0.36%	53.30	56.80	59444	32741	4.48%