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
2022-12-30 37.11 38.08 36.71 37.02 2.2M
2022-12-29 38.00 38.69 37.02 37.02 2.5M
2022-12-28 37.99 38.45 37.37 38.41 3.0M
2022-12-27 37.74 38.79 37.30 38.09 3.5M
2022-12-26 36.00 38.00 35.56 37.73 3.9M
2022-12-23 35.30 36.05 33.80 35.94 3.2M
2022-12-22 35.97 36.52 35.00 35.31 1.9M
2022-12-21 36.62 36.99 35.66 35.96 1.6M
2022-12-20 37.00 37.58 36.13 36.75 1.9M
2022-12-19 37.05 38.20 36.58 37.00 2.0M
2022-12-16 38.85 38.98 36.88 37.12 3.8M
2022-12-15 38.06 39.08 37.72 39.06 2.5M
2022-12-14 37.44 38.50 37.44 37.90 1.9M
2022-12-13 38.55 39.20 37.80 37.88 2.8M
2022-12-12 39.72 39.96 38.80 38.94 3.5M
2022-12-09 41.88 41.88 39.99 40.05 5.2M
2022-12-08 40.10 44.15 39.88 41.96 7.4M
2022-12-07 39.68 41.40 39.18 40.67 4.1M
2022-12-06 40.07 40.73 38.48 39.68 4.7M
2022-12-05 41.33 41.65 40.10 40.47 5.3M
2022-12-02 40.10 42.57 39.98 42.00 6.5M
2022-12-01 41.20 42.58 40.38 40.75 5.3M
2022-11-30 40.23 41.13 39.00 40.66 4.1M
2022-11-29 41.00 41.50 39.90 40.25 4.8M
2022-11-28 40.45 41.95 39.80 41.29 5.5M
2022-11-25 44.00 44.15 40.77 40.99 7.7M
2022-11-24 45.88 45.88 42.55 44.04 10.0M
2022-11-23 40.63 44.20 39.65 44.05 11.9M
2022-11-22 41.32 42.22 40.03 40.60 8.0M
2022-11-21 35.73 42.00 35.70 42.00 13.8M
2022-11-18 35.52 36.39 34.77 35.91 4.1M
2022-11-17 35.68 35.86 34.30 35.51 3.9M
2022-11-16 36.57 36.88 35.40 36.00 4.2M
2022-11-15 35.26 36.56 34.74 36.56 2.9M
2022-11-14 36.11 36.97 35.18 35.50 3.1M
2022-11-11 38.06 38.14 36.23 36.31 3.7M
2022-11-10 38.19 38.60 36.66 36.92 3.9M
2022-11-09 39.00 39.50 38.22 38.35 2.7M
2022-11-08 39.79 40.29 38.50 39.00 3.1M
2022-11-07 39.49 40.53 38.08 39.96 4.8M
2022-11-04 38.58 39.48 37.58 39.00 4.2M
2022-11-03 37.80 38.80 37.24 38.16 3.4M
2022-11-02 37.02 38.50 36.00 37.89 4.8M
2022-11-01 34.11 37.66 34.01 36.78 5.7M
2022-10-31 33.52 35.00 33.49 34.11 3.2M
2022-10-28 36.93 36.93 33.86 34.60 4.4M
2022-10-27 38.08 39.68 36.24 36.71 6.3M
2022-10-26 39.51 40.00 36.50 38.71 8.6M
2022-10-25 43.00 44.23 41.80 42.36 6.3M
2022-10-24 40.85 44.68 39.08 43.83 9.4M
2022-10-21 39.80 41.56 39.10 40.38 4.4M
2022-10-20 40.50 40.92 38.86 39.43 4.0M
2022-10-19 40.29 42.77 39.70 40.93 7.1M
2022-10-18 37.65 41.60 37.41 40.28 7.8M
2022-10-17 37.89 38.98 36.60 37.31 3.4M
2022-10-14 38.74 39.58 37.00 38.24 4.9M
2022-10-13 37.00 39.78 36.54 38.66 4.7M
2022-10-12 34.91 37.19 34.12 36.84 3.0M
2022-10-11 33.90 35.35 33.90 34.62 1.9M
2022-10-10 35.16 36.00 33.60 33.96 1.7M
2022-09-30 36.17 36.48 35.02 35.18 2.0M
2022-09-29 36.97 37.00 35.71 36.38 2.0M
2022-09-28 37.88 38.18 36.20 36.28 2.0M
2022-09-27 37.54 38.35 37.01 37.84 2.1M
2022-09-26 36.66 38.38 36.50 37.55 2.8M
2022-09-23 38.01 38.70 36.42 36.88 2.7M
2022-09-22 37.29 39.05 36.46 37.91 3.1M
2022-09-21 38.65 39.16 37.46 37.66 3.0M
2022-09-20 38.34 39.20 37.56 38.97 3.3M
2022-09-19 39.30 39.30 36.99 37.48 3.8M
2022-09-16 39.90 40.39 38.56 38.85 3.9M
2022-09-15 43.01 43.10 39.00 40.00 4.9M
2022-09-14 43.39 44.53 41.72 42.62 3.9M
2022-09-13 45.23 45.50 43.00 43.89 3.6M
2022-09-09 47.10 47.68 44.39 45.04 3.9M
2022-09-08 48.33 49.24 46.64 47.10 3.2M
2022-09-07 48.99 50.31 48.21 48.60 4.7M
2022-09-06 47.00 49.75 45.46 49.20 5.1M
2022-09-05 46.28 47.88 44.98 47.04 3.8M
2022-09-02 45.47 45.98 43.69 45.58 3.4M
2022-09-01 44.67 46.26 44.04 45.44 3.4M
2022-08-31 49.00 49.96 44.56 44.90 7.2M
2022-08-30 52.00 52.33 48.81 49.70 4.9M
2022-08-29 50.00 53.38 49.84 52.01 4.0M
2022-08-26 52.70 54.00 51.36 51.83 5.7M
2022-08-25 56.02 56.42 51.19 52.00 7.6M
2022-08-24 59.20 59.90 55.50 56.17 7.9M
2022-08-23 55.00 60.27 53.50 59.53 11.4M
2022-08-22 56.01 57.60 54.00 55.18 9.0M
2022-08-19 53.53 58.00 53.18 55.92 10.6M
2022-08-18 53.10 55.00 51.26 53.99 10.9M
2022-08-17 49.50 51.97 48.61 51.71 7.1M
2022-08-16 48.92 51.56 47.88 49.60 7.6M
2022-08-15 45.73 50.08 45.70 48.93 9.9M
2022-08-12 46.20 48.80 45.88 46.28 7.2M
2022-08-11 47.13 47.18 45.59 46.57 5.4M
2022-08-10 46.40 47.23 44.26 47.12 6.2M
2022-08-09 46.74 49.48 45.74 45.95 8.2M
2022-08-08 45.30 47.45 44.62 46.73 6.7M
2022-08-05 48.34 48.75 44.37 45.31 9.8M
2022-08-04 46.11 50.00 45.17 47.55 12.8M
2022-08-03 51.21 53.12 45.18 45.84 20.8M
2022-08-02 43.10 49.24 43.00 49.24 19.2M
2022-08-01 38.79 41.65 38.62 41.03 4.2M
2022-07-29 39.77 41.08 39.37 39.38 2.5M
2022-07-28 40.75 41.00 39.04 39.36 2.8M
2022-07-27 38.17 40.38 37.50 40.23 4.3M
2022-07-26 39.23 39.38 36.01 38.17 5.1M
2022-07-25 40.84 41.18 39.05 39.38 2.5M
2022-07-22 43.40 43.84 40.63 41.33 5.2M
2022-07-21 42.50 46.49 42.50 43.45 4.5M
2022-07-20 44.91 44.91 42.50 43.00 3.8M
2022-07-19 45.34 45.91 43.80 44.06 3.3M
2022-07-18 42.84 46.13 42.84 45.40 6.0M
2022-07-15 44.51 45.51 42.80 42.81 4.7M
2022-07-14 39.96 45.26 39.68 44.02 6.9M
2022-07-13 38.16 40.40 38.03 39.89 2.4M
2022-07-12 39.37 40.21 37.88 38.17 2.1M
2022-07-11 40.47 40.79 38.60 39.18 2.9M
2022-07-08 42.54 42.99 40.41 40.47 3.1M
2022-07-07 40.14 43.18 39.41 42.72 4.7M
2022-07-06 40.75 41.25 39.48 40.14 2.7M
2022-07-05 42.28 42.72 40.13 40.87 4.5M
2022-07-04 39.89 43.30 38.21 42.82 6.1M
2022-07-01 40.40 41.96 39.05 39.43 4.2M
2022-06-30 38.32 40.60 38.12 40.60 4.1M
2022-06-29 39.48 39.80 37.95 37.95 3.5M
2022-06-28 39.05 40.30 38.53 39.80 3.7M
2022-06-27 39.23 40.50 38.81 39.32 3.9M
2022-06-24 39.18 40.93 39.15 39.68 5.6M
2022-06-23 36.82 39.61 36.23 38.95 6.3M
2022-06-22 36.86 39.88 36.68 37.47 6.7M
2022-06-21 37.20 38.68 35.51 37.07 7.5M
2022-06-20 35.00 37.10 34.31 36.10 7.2M
2022-06-17 31.65 34.65 31.65 34.01 5.3M
2022-06-16 31.67 32.49 31.33 32.10 2.8M
2022-06-15 33.01 33.60 31.46 31.78 3.8M
2022-06-14 33.00 33.30 31.49 32.70 4.5M
2022-06-13 30.84 33.81 30.67 32.79 4.9M
2022-06-10 29.72 31.49 29.57 30.91 3.1M
2022-06-09 30.90 31.20 29.38 29.61 2.9M
2022-06-08 31.81 31.99 30.02 30.94 3.4M
2022-06-07 32.66 33.33 31.41 31.61 3.3M
2022-06-06 32.33 33.42 32.00 32.69 3.2M
2022-06-02 31.70 32.80 31.20 32.38 3.3M
2022-06-01 30.70 32.49 30.30 31.40 3.0M
2022-05-31 30.01 30.82 29.29 30.63 2.5M
2022-05-30 29.36 30.20 28.92 30.00 1.8M
2022-05-27 30.10 30.60 29.08 29.29 2.0M
2022-05-26 30.38 30.50 28.69 29.97 2.4M
2022-05-25 29.15 30.31 28.84 30.20 2.4M
2022-05-24 31.01 31.75 29.30 29.30 3.5M
2022-05-23 31.52 31.99 30.71 31.17 2.1M
2022-05-20 30.30 32.40 30.30 31.45 5.2M
2022-05-19 28.70 30.72 28.67 30.11 3.0M
2022-05-18 29.07 30.12 29.07 29.37 2.0M
2022-05-17 28.26 29.10 28.00 29.08 2.1M
2022-05-16 28.57 29.29 28.20 28.26 1.5M
2022-05-13 29.01 29.14 28.10 28.50 1.9M
2022-05-12 27.02 29.78 27.02 28.62 3.7M
2022-05-11 26.91 29.36 26.19 27.82 4.4M
2022-05-10 25.01 26.58 24.80 26.41 2.2M
2022-05-09 25.93 25.93 25.11 25.50 1.3M
2022-05-06 25.00 25.74 24.50 25.64 1.8M
2022-05-05 25.14 25.79 24.50 25.48 2.2M
2022-04-29 24.88 25.37 23.93 25.28 3.1M
2022-04-28 23.85 24.59 23.45 24.21 2.9M
2022-04-27 23.01 24.48 21.73 24.32 4.5M
2022-04-26 24.99 24.99 22.46 22.98 7.0M
2022-04-25 26.00 26.90 25.09 25.09 8.2M
2022-04-22 32.18 33.15 31.04 31.36 1.5M
2022-04-21 34.29 34.64 32.30 32.74 1.5M
2022-04-20 35.84 36.20 34.20 34.60 1.2M
2022-04-19 35.66 36.80 35.50 35.99 1.3M
2022-04-18 36.00 36.00 34.00 35.69 1.4M
2022-04-15 35.98 35.98 34.70 35.41 1.5M
2022-04-14 36.30 36.74 35.81 36.19 1.1M
2022-04-13 36.74 37.36 35.62 36.03 1.3M
2022-04-12 36.70 37.15 35.81 36.70 1.4M
2022-04-11 38.91 38.91 36.01 36.70 1.8M
2022-04-08 40.19 40.20 38.49 39.28 1.8M
2022-04-07 42.04 42.04 39.93 40.20 1.2M
2022-04-06 41.02 41.67 40.80 41.50 1.0M
2022-04-01 41.94 42.42 41.30 41.48 1.1M
2022-03-31 43.21 43.39 41.94 42.27 1.0M
2022-03-30 43.13 44.11 42.79 43.40 0.9M
2022-03-29 43.20 43.86 42.46 42.72 0.8M
2022-03-28 43.96 44.13 42.65 43.19 1.1M
2022-03-25 45.02 45.99 44.01 44.14 1.2M
2022-03-24 45.50 45.70 44.86 45.05 1.0M
2022-03-23 46.29 47.20 45.55 45.80 1.3M
2022-03-22 48.30 48.51 46.30 46.43 1.6M
2022-03-21 46.90 48.40 46.38 47.09 2.1M
2022-03-18 46.06 46.77 44.06 46.61 2.6M
2022-03-17 45.50 47.06 45.00 45.88 2.0M
2022-03-16 43.45 44.80 41.78 44.80 2.1M
2022-03-15 44.00 45.13 42.51 42.51 1.7M
2022-03-14 45.86 46.87 44.26 44.30 1.2M
2022-03-11 46.00 46.50 45.06 46.31 1.2M
2022-03-10 46.66 47.10 46.00 46.65 1.6M
2022-03-09 46.40 47.00 43.50 45.28 1.6M
2022-03-08 46.02 47.59 45.63 46.00 1.4M
2022-03-07 48.26 48.53 46.28 46.54 1.7M
2022-03-04 48.50 49.96 47.88 48.28 1.5M
2022-03-03 51.09 51.49 48.83 48.86 1.7M
2022-03-02 50.00 52.40 48.70 50.75 2.7M
2022-03-01 51.52 51.52 49.80 50.25 1.7M
2022-02-28 50.12 51.44 49.57 51.14 1.7M
2022-02-25 50.90 51.58 49.81 50.56 2.3M
2022-02-24 51.93 52.79 49.21 50.04 3.8M
2022-02-23 48.90 52.33 48.80 51.88 4.7M
2022-02-22 48.61 50.45 48.25 48.94 2.9M
2022-02-21 49.25 50.60 48.14 49.53 3.5M
2022-02-18 49.52 50.35 48.45 49.39 2.8M
2022-02-17 46.50 52.66 46.03 50.23 6.1M
2022-02-16 46.20 48.13 45.25 46.66 2.4M
2022-02-15 45.45 45.99 43.90 45.79 2.5M
2022-02-14 44.00 45.36 43.34 44.72 1.5M
2022-02-11 45.08 45.37 44.19 44.40 1.7M
2022-02-10 46.81 47.25 44.60 45.09 2.1M
2022-02-09 46.82 47.37 45.89 47.07 2.2M
2022-02-08 48.02 48.39 45.60 46.97 1.8M
2022-02-07 48.99 49.80 47.91 48.21 1.2M
2022-01-28 48.30 49.20 46.71 47.99 2.2M
2022-01-27 50.13 50.70 48.18 48.21 1.8M
2022-01-26 50.50 51.75 49.83 50.25 1.9M
2022-01-25 52.53 52.90 50.18 50.29 1.6M
2022-01-24 52.42 53.17 50.70 52.80 2.3M
2022-01-21 51.99 53.20 51.50 52.42 1.4M
2022-01-20 55.03 55.05 52.00 52.25 2.4M
2022-01-19 58.28 58.72 54.55 55.05 3.5M
2022-01-18 59.98 60.50 58.55 58.74 2.6M
2022-01-17 58.03 60.25 57.69 59.62 2.5M
2022-01-14 57.26 59.10 57.25 59.00 1.8M
2022-01-13 59.80 60.40 57.91 58.16 2.4M
2022-01-12 57.50 60.40 57.42 60.14 3.4M
2022-01-11 59.37 59.50 56.60 57.64 2.7M
2022-01-10 58.82 60.30 57.54 59.28 2.0M
2022-01-07 61.53 61.75 59.23 59.50 3.4M
2022-01-06 57.80 62.98 57.29 61.78 5.5M
2022-01-05 59.17 60.25 57.92 59.03 3.3M
2022-01-04 59.66 60.67 58.58 59.85 4.1M