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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 59.80 60.93 59.45 60.19 3.3M
2021-12-30 57.99 61.00 57.28 59.81 4.7M
2021-12-29 57.50 58.80 56.38 58.00 4.7M
2021-12-28 56.51 60.03 56.51 58.50 10.7M
2021-12-27 50.00 53.99 49.80 52.36 5.0M
2021-12-24 53.81 54.58 49.78 50.80 4.7M
2021-12-23 55.08 55.09 53.71 53.81 2.5M
2021-12-22 54.81 55.45 54.55 55.08 1.6M
2021-12-21 55.23 55.82 54.00 54.80 2.3M
2021-12-20 57.40 58.16 54.75 54.80 4.1M
2021-12-17 58.12 61.28 57.55 58.24 4.4M
2021-12-16 58.00 58.71 57.40 58.20 1.9M
2021-12-15 58.35 59.66 57.69 58.15 2.4M
2021-12-14 58.80 59.32 57.99 58.36 2.4M
2021-12-13 59.86 60.00 58.40 59.37 3.0M
2021-12-10 57.73 59.17 56.70 59.00 4.3M
2021-12-09 57.68 58.37 57.22 57.91 2.4M
2021-12-08 57.60 58.75 57.08 58.00 3.8M
2021-12-07 59.28 60.01 54.82 56.80 5.8M
2021-12-06 61.22 61.85 59.33 59.50 3.2M
2021-12-03 61.70 62.24 60.95 61.22 2.7M
2021-12-02 63.48 63.60 61.30 61.50 3.1M
2021-12-01 62.87 63.85 61.92 63.13 3.7M
2021-11-30 60.87 65.62 60.58 62.87 8.4M
2021-11-29 58.80 61.57 58.02 61.27 6.5M
2021-11-26 59.97 61.00 59.38 59.97 3.7M
2021-11-25 61.00 61.00 59.66 60.00 3.2M
2021-11-24 64.38 64.38 60.86 61.10 5.7M
2021-11-23 63.40 65.65 61.01 64.78 7.1M
2021-11-22 61.86 63.54 61.55 62.93 4.6M
2021-11-19 61.94 62.95 61.38 61.90 3.9M
2021-11-18 60.63 62.88 59.91 61.74 5.0M
2021-11-17 58.90 61.55 58.90 61.23 5.7M
2021-11-16 60.31 61.71 58.40 58.66 6.8M
2021-11-15 66.88 67.88 60.72 61.73 11.0M
2021-11-12 67.90 69.28 66.83 68.09 5.2M
2021-11-11 67.28 69.99 66.78 67.71 5.7M
2021-11-10 68.00 69.20 66.19 67.65 6.9M
2021-11-09 68.91 70.94 66.25 70.00 8.4M
2021-11-08 69.63 71.79 67.22 68.66 8.5M
2021-11-05 74.04 75.98 69.63 69.63 9.5M
2021-11-04 75.80 77.00 72.70 74.98 10.1M
2021-11-03 71.54 77.00 71.00 74.56 11.3M
2021-11-02 72.80 74.50 70.12 71.28 10.5M
2021-11-01 68.97 74.77 68.22 70.70 11.2M
2021-10-29 65.99 70.80 65.99 69.61 8.7M
2021-10-28 67.61 69.20 65.00 65.60 6.5M
2021-10-27 68.92 71.30 67.80 68.00 8.0M
2021-10-26 72.85 74.76 68.88 69.31 15.4M
2021-10-25 70.00 78.18 70.00 74.94 12.2M
2021-10-22 68.90 70.68 67.47 68.18 6.8M
2021-10-21 68.03 73.00 66.88 69.50 9.2M
2021-10-20 68.12 70.36 66.15 67.93 8.7M
2021-10-19 69.39 72.69 67.00 67.30 11.4M
2021-10-18 63.14 69.37 63.14 68.02 10.0M
2021-10-15 62.36 64.32 61.00 63.13 8.4M
2021-10-14 57.28 67.13 56.40 64.00 12.6M
2021-10-13 56.30 58.50 56.12 58.39 6.0M
2021-10-12 58.00 58.45 55.01 57.25 9.4M
2021-10-11 63.48 63.99 57.70 58.00 10.9M
2021-10-08 69.64 70.45 60.81 62.70 16.1M
2021-09-30 58.90 68.40 57.37 68.40 14.3M
2021-09-29 56.50 60.80 56.00 57.00 6.3M
2021-09-28 56.12 57.58 55.20 55.56 4.4M
2021-09-27 60.12 61.80 53.27 56.01 6.2M
2021-09-24 58.30 61.76 56.10 59.90 6.1M
2021-09-23 59.05 59.50 57.09 57.58 3.8M
2021-09-22 59.03 62.00 58.26 58.60 4.4M
2021-09-17 57.15 60.56 56.80 59.80 4.6M
2021-09-16 61.29 62.33 57.47 57.50 5.2M
2021-09-15 60.02 63.20 59.50 62.09 6.5M
2021-09-14 57.01 63.00 57.01 61.57 9.3M
2021-09-13 56.65 58.65 54.60 57.40 6.5M
2021-09-10 57.79 57.80 54.90 57.28 5.9M
2021-09-09 59.97 60.95 55.08 56.87 10.4M
2021-09-08 64.15 64.54 59.81 59.97 6.8M
2021-09-07 62.00 65.00 61.41 64.09 6.7M
2021-09-06 63.13 65.00 58.91 62.76 6.8M
2021-09-03 64.00 69.69 62.86 64.80 7.6M
2021-09-02 62.46 66.51 62.42 64.72 6.8M
2021-09-01 68.10 70.51 63.21 63.79 8.5M
2021-08-31 71.55 71.85 67.50 69.80 8.6M
2021-08-30 66.00 72.21 64.01 70.62 14.1M
2021-08-27 64.00 68.06 60.67 67.11 12.9M
2021-08-26 69.54 72.80 65.65 66.18 15.7M
2021-08-25 63.20 69.00 63.20 65.84 17.9M
2021-08-24 63.10 64.05 60.51 61.35 11.7M
2021-08-23 65.01 66.66 61.10 64.10 13.1M
2021-08-20 64.23 65.99 60.98 64.27 11.3M
2021-08-19 60.60 64.10 58.68 62.93 12.1M
2021-08-18 64.00 64.73 59.06 60.32 12.1M
2021-08-17 66.00 66.88 62.09 63.43 14.4M
2021-08-16 71.10 71.10 65.50 66.99 21.5M
2021-08-13 77.00 82.30 74.11 79.10 26.1M
2021-08-12 75.00 77.26 70.18 74.88 19.2M
2021-08-11 64.57 79.04 64.57 79.04 22.9M
2021-08-10 59.92 71.00 59.90 65.87 17.5M
2021-08-09 57.70 62.93 52.50 60.26 12.8M
2021-08-06 59.60 59.99 55.97 58.17 12.4M
2021-08-05 56.16 57.19 53.61 55.00 11.2M
2021-08-04 52.46 57.30 52.44 56.00 15.4M
2021-08-03 57.92 58.05 51.70 52.44 18.6M
2021-08-02 57.99 64.44 56.11 60.02 25.4M
2021-07-30 59.28 64.50 55.89 57.45 25.2M
2021-07-29 48.10 54.71 46.00 54.71 18.3M
2021-07-28 39.41 45.98 39.25 45.59 14.9M
2021-07-27 39.95 46.00 39.85 41.00 18.1M
2021-07-26 38.91 41.22 37.52 40.22 12.3M
2021-07-23 36.64 39.31 36.20 38.88 9.9M
2021-07-22 36.10 38.10 36.00 37.53 9.0M
2021-07-21 34.58 36.68 34.37 36.18 5.8M
2021-07-20 34.10 35.23 33.92 34.73 3.2M
2021-07-19 35.61 36.36 34.40 34.48 3.1M
2021-07-16 36.05 36.65 34.70 34.88 3.8M
2021-07-15 35.64 36.35 34.60 35.62 4.1M
2021-07-14 37.50 37.94 35.48 35.61 7.1M
2021-07-13 37.50 39.30 36.36 38.71 8.8M
2021-07-12 35.86 38.88 35.30 38.05 11.4M
2021-07-09 34.00 35.97 32.73 35.81 8.8M
2021-07-08 34.86 36.00 33.93 34.25 9.7M
2021-07-07 30.38 33.91 30.38 33.40 7.9M
2021-07-06 31.08 32.40 30.41 30.89 3.1M
2021-07-05 30.20 31.55 29.78 31.09 3.0M
2021-07-02 29.85 30.28 29.10 29.78 1.8M
2021-07-01 31.68 31.68 29.50 29.56 3.5M
2021-06-30 30.63 31.71 30.08 31.32 3.1M
2021-06-29 31.65 32.44 31.01 31.32 3.4M
2021-06-28 30.68 32.38 30.56 30.79 3.6M
2021-06-25 31.92 32.07 30.20 30.83 3.3M
2021-06-24 31.77 32.55 31.67 31.92 2.5M
2021-06-23 32.70 32.70 31.75 31.76 2.4M
2021-06-22 32.15 32.48 31.66 32.15 2.5M
2021-06-21 31.78 32.98 31.33 32.33 3.0M
2021-06-18 30.22 31.80 29.88 31.80 2.9M
2021-06-17 29.83 30.56 29.64 30.26 1.7M
2021-06-16 30.61 31.58 29.46 29.54 2.7M
2021-06-15 32.30 32.64 30.75 30.88 3.3M
2021-06-11 33.30 33.34 31.91 32.73 3.9M
2021-06-10 31.87 34.00 31.48 33.40 5.0M
2021-06-09 31.93 33.89 31.63 32.17 4.4M
2021-06-08 31.89 34.95 31.31 32.68 7.8M
2021-06-07 32.20 32.65 30.85 31.39 3.0M
2021-06-04 30.76 32.50 30.58 31.97 3.4M
2021-06-03 30.97 31.75 30.75 30.88 2.7M
2021-06-02 31.82 33.24 31.08 31.21 4.2M
2021-06-01 31.66 32.00 31.24 31.79 4.0M
2021-05-31 30.18 32.50 30.00 32.17 6.5M
2021-05-28 28.82 30.77 28.78 30.12 5.3M
2021-05-27 28.85 29.37 28.62 28.99 3.0M
2021-05-26 29.44 29.80 28.96 29.06 2.8M
2021-05-25 29.14 29.84 28.55 29.40 3.7M
2021-05-24 29.36 29.87 28.83 29.15 3.6M
2021-05-21 30.17 30.54 29.20 29.36 5.4M
2021-05-20 27.96 31.58 27.94 29.93 7.9M
2021-05-19 26.91 28.50 26.63 28.19 5.0M
2021-05-18 27.35 27.55 26.81 27.08 2.3M
2021-05-17 26.56 27.97 26.30 27.67 3.9M
2021-05-14 26.56 26.97 26.06 26.72 2.2M
2021-05-13 26.93 27.24 26.40 26.57 3.0M
2021-05-12 25.98 27.65 25.66 27.65 4.7M
2021-05-11 25.27 25.50 24.70 25.31 1.4M
2021-05-10 25.22 25.72 25.00 25.38 1.2M
2021-05-07 26.08 26.30 25.06 25.22 2.1M
2021-05-06 25.82 26.41 25.60 26.30 1.5M
2021-04-30 25.88 26.59 25.53 26.01 1.8M
2021-04-29 26.34 26.64 25.68 25.83 1.9M
2021-04-28 26.39 26.85 25.89 26.44 1.9M
2021-04-27 28.31 28.31 25.63 26.39 4.1M
2021-04-26 28.80 28.87 28.01 28.28 2.8M
2021-04-23 28.28 28.62 27.68 28.33 2.9M
2021-04-22 29.20 29.94 28.20 28.30 3.5M
2021-04-21 28.19 29.00 28.10 28.30 2.5M
2021-04-20 28.02 29.25 27.79 28.50 5.1M
2021-04-19 26.83 28.88 26.83 28.37 5.4M
2021-04-16 25.31 26.55 25.08 26.13 2.2M
2021-04-15 25.30 25.48 24.60 25.38 1.3M
2021-04-14 24.80 25.49 24.72 25.32 1.1M
2021-04-13 25.50 25.50 24.76 24.85 1.6M
2021-04-12 26.26 26.30 25.50 25.55 1.7M
2021-04-09 26.90 26.92 26.08 26.26 2.0M
2021-04-08 27.60 27.86 26.96 26.97 2.0M
2021-04-07 27.10 27.98 27.01 27.60 1.9M
2021-04-06 27.24 27.35 26.88 27.16 1.6M
2021-04-02 26.53 27.29 26.33 27.12 2.2M
2021-04-01 26.50 27.00 26.28 26.53 1.9M
2021-03-31 26.79 28.67 26.78 27.05 3.2M
2021-03-30 26.38 26.72 26.16 26.57 1.4M
2021-03-29 27.03 27.12 26.28 26.44 1.7M
2021-03-26 26.06 27.22 25.75 27.00 2.2M
2021-03-25 25.72 26.07 25.21 25.73 1.5M
2021-03-24 26.70 26.70 25.63 25.71 1.5M
2021-03-23 27.02 27.18 26.09 26.28 1.8M
2021-03-22 26.93 27.45 26.66 27.08 2.3M
2021-03-19 27.13 27.34 26.60 26.83 1.6M
2021-03-18 27.70 27.91 27.20 27.44 2.1M
2021-03-17 26.74 28.66 26.73 28.05 3.5M
2021-03-16 26.68 27.27 26.50 26.70 1.7M
2021-03-15 27.03 27.29 26.30 26.47 1.5M
2021-03-12 27.78 27.80 26.50 27.43 1.6M
2021-03-11 26.78 27.86 26.25 27.31 2.4M
2021-03-10 27.05 27.58 26.30 26.45 2.9M
2021-03-09 29.10 29.13 26.58 26.58 3.9M
2021-03-08 30.60 30.66 28.98 29.00 1.8M
2021-03-05 30.00 30.96 29.88 30.20 1.3M
2021-03-04 31.02 31.42 30.28 30.43 1.9M
2021-03-03 30.91 31.78 30.77 31.46 1.8M
2021-03-02 30.91 31.48 30.50 31.29 2.6M
2021-03-01 30.01 30.99 29.18 30.92 3.2M
2021-02-26 29.05 29.57 28.71 28.88 2.9M
2021-02-25 30.96 31.07 29.60 29.69 2.5M
2021-02-24 31.36 31.86 30.52 30.68 2.4M
2021-02-23 32.66 32.68 31.14 31.36 2.3M
2021-02-22 32.58 33.75 32.40 32.75 3.0M
2021-02-19 32.22 32.48 31.76 32.45 1.8M
2021-02-18 33.00 33.48 32.10 32.45 1.8M
2021-02-10 32.70 32.85 31.68 32.18 2.0M
2021-02-09 33.09 33.50 32.35 32.55 2.2M
2021-02-08 32.01 32.88 30.90 32.53 3.1M
2021-02-05 33.74 34.55 32.86 32.88 2.8M
2021-02-04 35.16 35.68 33.15 34.09 3.7M
2021-02-03 37.10 37.79 35.86 36.18 2.6M
2021-02-02 35.50 36.30 34.46 35.82 2.1M
2021-02-01 36.59 36.67 35.01 35.38 2.4M
2021-01-29 36.59 38.27 35.42 36.10 2.8M
2021-01-28 38.50 39.75 36.71 36.71 4.2M
2021-01-27 39.90 40.09 37.50 38.93 3.5M
2021-01-26 42.18 42.21 39.60 40.00 4.7M
2021-01-25 40.00 43.46 39.60 42.44 6.5M
2021-01-22 40.75 40.75 39.00 39.68 3.0M
2021-01-21 40.00 41.36 38.85 40.75 3.7M
2021-01-20 38.81 41.40 38.57 40.20 3.1M
2021-01-19 40.00 41.77 39.25 39.37 2.8M
2021-01-18 41.00 41.23 39.71 40.17 2.9M
2021-01-15 38.51 41.40 38.05 40.97 3.6M
2021-01-14 39.79 40.38 37.90 38.52 3.8M
2021-01-13 42.30 43.36 39.57 39.89 5.2M
2021-01-12 38.00 42.35 37.08 41.46 6.7M
2021-01-11 43.36 44.32 34.20 37.80 7.5M
2021-01-08 41.50 43.35 40.71 42.74 4.6M
2021-01-07 42.50 44.09 41.00 41.97 5.7M
2021-01-06 46.29 47.65 41.41 43.06 9.1M
2021-01-05 46.52 46.95 44.20 46.90 7.3M
2021-01-04 44.25 47.80 43.40 46.91 8.9M