星云股份

300648
🏛️ 中国 →
44.45
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 44.50 44.90 44.33 44.59 260.8K
09:35 44.59 45.08 44.49 45.05 262.1K
09:40 45.03 45.30 45.01 45.08 178.5K
09:45 45.08 45.17 44.90 45.00 103.2K
09:50 44.94 44.97 44.76 44.84 106.7K
09:55 44.85 44.94 44.58 44.66 91.7K
10:00 44.61 44.68 44.53 44.65 94.7K
10:05 44.56 44.81 44.48 44.73 99.2K
10:10 44.80 44.81 44.57 44.68 42.2K
10:15 44.68 44.90 44.68 44.81 53.4K
10:20 44.79 44.86 44.59 44.73 61.8K
10:25 44.79 44.90 44.79 44.82 56.6K
10:30 44.82 44.89 44.75 44.78 25.0K
10:35 44.76 44.76 44.51 44.64 126.2K
10:40 44.63 44.68 44.45 44.59 80.1K
10:45 44.58 44.62 44.55 44.58 19.2K
10:50 44.57 44.58 44.45 44.48 47.0K
10:55 44.51 44.55 44.48 44.50 29.2K
11:00 44.50 44.77 44.50 44.72 173.9K
11:05 44.71 44.85 44.58 44.84 35.9K
11:10 44.83 45.01 44.83 45.01 91.5K
11:15 45.01 45.06 44.90 44.92 83.6K
11:20 44.97 45.08 44.92 44.96 41.8K
11:25 44.96 45.17 44.94 45.02 66.1K
11:30 45.03 45.03 45.03 45.03 0.1K
13:00 45.01 45.03 44.72 44.90 75.4K
13:05 44.90 45.26 44.90 45.01 55.5K
13:10 44.99 45.02 44.76 44.80 87.7K
13:15 44.80 44.80 44.55 44.55 192.2K
13:20 44.55 44.63 44.45 44.45 84.6K
13:25 44.46 44.50 44.37 44.37 118.4K
13:30 44.37 44.44 44.31 44.37 85.5K
13:35 44.37 44.38 44.18 44.18 160.5K
13:40 44.12 44.32 44.12 44.25 89.5K
13:45 44.30 44.42 44.24 44.41 67.4K
13:50 44.39 44.42 44.23 44.26 66.5K
13:55 44.27 44.28 44.11 44.12 86.9K
14:00 44.12 44.27 44.11 44.25 50.2K
14:05 44.27 44.31 44.17 44.27 49.7K
14:10 44.29 44.42 44.22 44.27 52.0K
14:15 44.28 44.44 44.28 44.43 26.0K
14:20 44.42 44.45 44.33 44.33 38.6K
14:25 44.31 44.33 44.20 44.21 44.6K
14:30 44.22 44.35 44.12 44.17 97.8K
14:35 44.15 44.26 44.13 44.15 46.0K
14:40 44.18 44.23 44.14 44.20 112.7K
14:45 44.22 44.28 44.13 44.14 99.9K
14:50 44.13 44.18 44.09 44.10 117.0K
14:55 44.09 44.10 44.04 44.04 66.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 44.80 45.55 43.88 44.45 4.8M
2025-09-26 44.44 45.30 44.02 44.02 4.2M
2025-09-25 44.61 46.59 44.37 44.90 5.3M
2025-09-24 44.75 45.06 43.90 44.61 4.1M
2025-09-23 46.77 47.30 43.43 44.88 7.2M
2025-09-22 46.50 47.50 46.00 46.69 4.9M
2025-09-19 48.11 48.27 46.54 46.77 5.2M
2025-09-18 49.88 50.05 47.38 48.02 8.6M
2025-09-17 49.46 51.82 49.10 49.95 9.0M
2025-09-16 48.77 50.65 48.60 49.45 7.1M
2025-09-15 48.45 50.29 48.00 48.99 9.4M
2025-09-12 48.30 48.80 46.80 48.44 5.1M
2025-09-11 47.30 48.70 46.58 48.30 7.8M
2025-09-10 48.40 48.97 47.28 47.79 5.6M
2025-09-09 50.00 50.39 47.60 47.80 8.2M
2025-09-08 49.52 51.92 48.00 50.20 14.2M
2025-09-05 45.91 48.60 45.82 48.08 9.3M
2025-09-04 45.87 47.89 44.75 45.36 7.6M
2025-09-03 46.59 47.75 45.60 45.73 5.6M
2025-09-02 50.43 50.79 46.54 46.64 10.5M
2025-09-01 51.51 52.45 50.20 50.42 7.6M
2025-08-29 49.80 52.72 48.88 51.92 10.9M
2025-08-28 50.35 50.89 48.10 49.13 9.3M
2025-08-27 52.65 53.45 50.01 50.30 7.8M
2025-08-26 55.59 55.59 52.08 52.60 7.6M
2025-08-25 56.19 56.77 54.24 54.72 6.9M
2025-08-22 55.57 56.28 54.36 55.61 6.4M
2025-08-21 55.71 56.98 54.90 55.29 9.1M
2025-08-20 60.02 60.50 55.00 56.50 14.3M
2025-08-19 58.41 62.80 57.30 60.53 9.6M
2025-08-18 57.77 59.80 56.52 58.99 6.4M
2025-08-15 57.53 58.75 56.36 57.77 7.8M
2025-08-14 56.92 59.98 56.43 58.06 9.1M
2025-08-13 54.35 58.00 54.00 56.91 11.1M
2025-08-12 57.00 58.86 54.80 55.03 10.5M
2025-08-11 57.00 58.46 55.00 56.40 9.4M
2025-08-08 54.30 56.98 53.57 55.92 10.3M
2025-08-07 53.99 56.49 52.88 54.82 10.1M
2025-08-06 50.90 55.06 49.63 54.90 11.7M
2025-08-05 49.50 51.03 47.80 50.93 10.8M
2025-08-04 43.40 50.17 42.85 49.90 15.1M
2025-08-01 43.15 45.30 42.39 43.43 9.2M
2025-07-31 41.50 44.90 41.50 43.10 8.8M
2025-07-30 43.66 43.66 41.51 42.07 6.7M
2025-07-29 42.57 43.92 41.75 43.11 8.4M
2025-07-28 41.88 42.88 40.70 42.60 9.6M
2025-07-25 36.56 42.70 36.40 41.60 14.1M
2025-07-24 35.57 37.13 35.57 36.59 4.7M
2025-07-23 36.12 36.33 35.38 35.71 3.7M
2025-07-22 36.04 36.88 35.72 36.20 4.2M
2025-07-21 35.61 36.25 34.85 36.05 4.4M
2025-07-18 36.39 36.67 35.21 35.60 5.4M
2025-07-17 35.91 36.60 35.45 36.42 3.9M
2025-07-16 36.72 36.90 35.66 35.95 4.4M
2025-07-15 37.04 37.66 36.46 36.71 6.4M
2025-07-14 34.40 37.97 34.20 37.43 11.4M
2025-07-11 34.77 35.12 34.28 34.40 4.4M
2025-07-10 33.94 35.19 33.45 34.85 6.7M
2025-07-09 34.07 36.07 33.88 34.34 10.5M
2025-07-08 33.50 33.87 33.11 33.50 4.5M
2025-07-07 32.77 33.22 32.54 33.16 3.2M
2025-07-04 34.00 34.00 32.58 32.75 4.3M
2025-07-03 33.88 33.89 33.08 33.62 4.1M
2025-07-02 33.71 34.49 33.37 33.91 4.7M
2025-07-01 34.58 34.88 33.28 33.89 5.5M
2025-06-30 34.72 35.00 34.21 34.56 3.6M
2025-06-27 34.86 35.50 33.99 34.67 6.1M
2025-06-26 35.80 36.78 34.64 34.69 6.8M
2025-06-25 36.59 37.34 35.53 35.97 8.0M
2025-06-24 36.32 37.11 36.00 36.64 6.1M
2025-06-23 34.76 36.32 34.28 36.23 5.8M
2025-06-20 36.28 38.17 35.27 35.40 9.4M
2025-06-19 37.00 39.12 36.05 36.28 7.9M
2025-06-18 37.42 37.80 36.20 37.31 6.6M
2025-06-17 37.10 38.42 37.00 37.66 7.1M
2025-06-16 35.87 38.37 35.87 37.40 9.9M
2025-06-13 35.64 37.50 35.12 35.60 11.4M
2025-06-12 36.04 36.49 35.00 35.28 6.2M
2025-06-11 36.11 36.72 35.00 36.04 8.4M
2025-06-10 37.68 38.45 35.28 36.14 10.3M
2025-06-09 37.90 38.90 37.00 37.68 10.1M
2025-06-06 37.07 40.39 36.72 38.17 15.0M
2025-06-05 36.49 37.66 35.72 37.14 12.5M
2025-06-04 32.43 37.69 32.40 36.99 18.3M
2025-06-03 31.21 32.09 30.63 32.07 6.4M
2025-05-30 31.05 31.32 30.55 30.89 3.9M
2025-05-29 31.61 32.15 30.50 31.02 6.0M
2025-05-28 34.10 34.10 31.50 31.68 7.5M
2025-05-27 33.54 33.87 33.01 33.71 5.5M
2025-05-26 33.35 34.13 32.97 33.27 5.2M
2025-05-23 33.99 34.40 33.34 33.51 7.8M
2025-05-22 35.50 38.27 33.94 34.08 15.1M
2025-05-21 37.60 38.24 35.53 35.79 9.0M
2025-05-20 38.06 38.10 36.88 37.89 6.7M
2025-05-19 37.47 38.76 36.04 38.06 11.6M
2025-05-16 35.31 38.00 34.98 36.78 12.5M
2025-05-15 35.72 35.80 34.23 34.58 6.7M
2025-05-14 36.50 36.60 34.51 35.94 10.5M
2025-05-13 32.86 36.50 31.20 35.88 18.7M
2025-05-12 30.46 31.40 29.85 31.26 7.5M
2025-05-09 30.39 30.39 29.50 30.13 5.8M
2025-05-08 28.90 30.96 28.90 30.65 10.8M
2025-05-07 29.13 30.20 28.50 28.96 5.9M
2025-05-06 27.75 28.88 27.55 28.72 5.8M
2025-04-30 28.42 29.41 27.71 27.73 6.5M
2025-04-29 28.02 28.81 28.00 28.25 5.3M
2025-04-28 27.40 28.55 26.80 28.38 7.8M
2025-04-25 25.78 27.80 25.49 27.48 7.7M
2025-04-24 26.34 26.56 25.66 25.77 3.4M
2025-04-23 24.61 26.98 24.61 26.46 7.1M
2025-04-22 24.81 24.89 24.51 24.59 1.4M
2025-04-21 24.40 24.99 24.20 24.76 1.4M
2025-04-18 24.59 24.69 24.09 24.40 1.4M
2025-04-17 24.52 25.07 24.52 24.59 2.1M
2025-04-16 24.96 25.18 24.25 24.75 2.8M
2025-04-15 25.04 25.92 24.86 25.20 4.3M
2025-04-14 25.83 26.13 24.76 25.04 3.7M
2025-04-11 23.82 25.61 23.52 25.20 5.7M
2025-04-10 23.28 24.78 23.28 23.98 6.7M
2025-04-09 21.63 23.36 20.81 22.85 6.1M
2025-04-08 21.22 22.43 21.02 21.57 4.1M
2025-04-07 23.00 23.76 20.70 21.22 6.6M
2025-04-03 25.71 26.33 24.52 25.12 4.1M
2025-04-02 25.72 27.15 25.41 26.14 4.4M
2025-04-01 26.24 26.24 25.45 25.72 3.6M
2025-03-31 26.79 27.37 25.45 25.86 7.1M
2025-03-28 27.99 29.44 27.50 27.63 9.9M
2025-03-27 27.96 28.20 27.10 27.74 7.4M
2025-03-26 26.37 28.38 26.37 28.08 9.2M
2025-03-25 26.32 27.28 25.73 26.66 4.8M
2025-03-24 26.64 27.21 25.69 26.30 4.3M
2025-03-21 27.91 27.91 26.60 26.64 5.9M
2025-03-20 27.86 28.20 27.28 27.98 6.4M
2025-03-19 27.18 28.48 26.70 27.98 11.2M
2025-03-18 27.21 28.57 26.90 27.26 10.1M
2025-03-17 26.31 26.49 25.90 26.29 3.1M
2025-03-14 25.70 26.22 25.09 26.16 4.6M
2025-03-13 27.42 27.42 25.48 25.74 7.2M
2025-03-12 26.69 27.35 26.52 27.09 5.8M
2025-03-11 26.39 26.97 26.27 26.61 4.4M
2025-03-10 26.88 27.30 26.66 27.05 4.2M
2025-03-07 26.90 27.42 26.56 26.88 5.7M
2025-03-06 27.14 27.50 26.66 27.23 6.0M
2025-03-05 26.75 26.97 26.07 26.90 5.9M
2025-03-04 26.50 26.92 26.16 26.74 8.6M
2025-03-03 26.70 28.73 26.70 27.33 10.6M
2025-02-28 28.30 28.93 26.00 27.09 10.4M
2025-02-27 27.50 29.32 27.30 28.45 13.3M
2025-02-26 27.80 28.35 27.25 27.42 9.4M
2025-02-25 28.07 28.50 27.31 27.70 10.8M
2025-02-24 27.50 30.10 26.93 28.74 15.4M
2025-02-21 26.87 28.50 26.64 28.06 14.9M
2025-02-20 27.10 27.65 26.70 27.39 16.4M
2025-02-19 27.30 29.42 26.21 28.82 26.8M
2025-02-18 23.12 27.30 23.12 27.30 15.5M
2025-02-17 22.66 23.17 22.53 22.75 2.5M
2025-02-14 22.56 23.14 22.56 22.72 2.7M
2025-02-13 23.00 23.25 22.62 22.67 2.7M
2025-02-12 22.83 23.05 22.50 23.01 3.0M
2025-02-11 23.14 23.24 22.71 22.90 1.9M
2025-02-10 23.60 23.62 22.81 23.14 3.2M
2025-02-07 22.33 23.48 22.29 23.43 4.0M
2025-02-06 21.77 22.45 21.77 22.35 2.5M
2025-02-05 21.61 22.14 21.30 21.85 2.3M
2025-01-27 21.90 21.97 21.16 21.20 1.7M
2025-01-24 21.57 21.94 21.34 21.63 2.0M
2025-01-23 22.21 22.40 21.57 21.57 2.1M
2025-01-22 22.28 22.28 21.80 21.93 1.5M
2025-01-21 22.51 22.51 21.81 22.19 1.6M
2025-01-20 22.20 22.58 21.75 22.31 2.0M
2025-01-17 22.25 22.25 21.60 21.77 1.8M
2025-01-16 22.36 22.72 21.90 22.12 1.7M
2025-01-15 22.46 22.78 22.10 22.17 2.7M
2025-01-14 20.73 22.52 20.50 22.47 4.9M
2025-01-13 20.43 20.73 19.66 20.54 1.8M
2025-01-10 21.50 21.55 20.38 20.43 2.1M
2025-01-09 20.70 21.48 20.52 21.33 2.7M
2025-01-08 21.40 21.41 20.08 20.75 3.4M
2025-01-07 20.95 21.32 20.83 21.27 2.9M
2025-01-06 21.10 21.34 20.00 20.91 2.4M
2025-01-03 22.64 22.85 20.98 21.06 3.2M
2025-01-02 22.96 23.30 22.22 22.50 2.4M