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
2023-12-29 26.70 27.00 26.46 26.64 1.7M
2023-12-28 24.96 26.94 24.80 26.77 4.1M
2023-12-27 25.34 25.60 24.72 25.03 1.3M
2023-12-26 25.55 25.78 25.26 25.33 1.2M
2023-12-25 25.89 26.29 25.50 25.55 1.4M
2023-12-22 26.05 26.39 25.51 25.91 2.1M
2023-12-21 25.30 26.25 25.21 26.12 1.9M
2023-12-20 25.86 26.16 25.55 25.55 1.3M
2023-12-19 25.32 26.17 25.30 25.86 1.6M
2023-12-18 26.13 26.31 25.45 25.52 1.5M
2023-12-15 25.90 26.80 25.76 26.26 1.6M
2023-12-14 26.28 26.70 25.99 26.00 1.3M
2023-12-13 26.05 27.15 25.80 26.19 2.1M
2023-12-12 26.50 26.51 25.96 26.05 1.6M
2023-12-11 26.38 26.53 25.84 26.50 1.6M
2023-12-08 26.94 27.42 26.40 26.49 2.2M
2023-12-07 28.10 28.20 26.93 27.03 2.9M
2023-12-06 27.28 28.68 27.15 27.92 3.6M
2023-12-05 28.13 28.36 27.40 27.44 2.3M
2023-12-04 27.27 28.50 27.12 28.38 3.2M
2023-12-01 27.48 27.85 26.91 27.35 1.8M
2023-11-30 28.41 28.78 27.11 27.50 2.9M
2023-11-29 28.99 29.64 28.34 28.36 3.7M
2023-11-28 27.49 27.98 27.23 27.94 1.7M
2023-11-27 27.10 27.56 26.71 27.50 1.4M
2023-11-24 28.06 28.20 27.25 27.34 1.7M
2023-11-23 28.27 28.48 27.82 28.16 1.7M
2023-11-22 29.25 29.25 28.09 28.12 2.6M
2023-11-21 29.81 30.40 29.12 29.21 4.0M
2023-11-20 29.75 29.80 29.16 29.62 3.6M
2023-11-17 28.46 30.50 27.88 29.55 5.4M
2023-11-16 29.28 29.29 28.41 28.45 2.9M
2023-11-15 28.50 29.30 28.50 29.28 4.9M
2023-11-14 27.85 28.35 27.84 28.24 1.9M
2023-11-13 28.44 28.48 27.72 28.09 1.8M
2023-11-10 27.98 28.26 27.60 28.06 1.6M
2023-11-09 28.41 28.76 27.85 27.98 2.5M
2023-11-08 28.41 28.98 28.21 28.56 3.1M
2023-11-07 28.68 28.71 28.30 28.38 2.5M
2023-11-06 27.67 28.97 27.67 28.71 4.4M
2023-11-03 27.30 27.67 27.19 27.50 1.7M
2023-11-02 27.80 27.93 27.05 27.09 2.3M
2023-11-01 28.19 28.51 27.72 27.80 2.4M
2023-10-31 28.69 28.97 27.97 28.18 3.0M
2023-10-30 28.62 29.15 28.41 28.69 4.5M
2023-10-27 28.01 29.37 27.70 29.02 6.7M
2023-10-26 27.35 28.59 25.71 28.39 8.5M
2023-10-25 27.74 28.48 27.33 28.11 5.3M
2023-10-24 28.59 28.90 27.11 27.79 7.3M
2023-10-23 29.90 30.70 28.81 29.59 7.5M
2023-10-20 29.25 32.37 29.02 31.00 11.7M
2023-10-19 28.80 30.25 27.92 29.95 8.7M
2023-10-18 28.44 30.21 27.59 29.50 9.5M
2023-10-17 27.84 29.80 27.11 28.90 10.1M
2023-10-16 28.31 28.66 27.27 27.29 5.3M
2023-10-13 29.00 29.48 28.28 28.49 9.8M
2023-10-12 26.00 31.27 25.90 29.65 12.8M
2023-10-11 26.52 26.65 25.90 26.06 2.8M
2023-10-10 26.66 27.08 26.21 26.56 4.0M
2023-10-09 26.69 27.20 26.20 26.53 6.4M
2023-09-28 24.98 25.39 24.96 25.19 1.2M
2023-09-27 24.75 25.45 24.43 25.02 1.8M
2023-09-26 24.57 24.85 24.26 24.61 1.4M
2023-09-25 24.65 25.14 24.40 24.71 1.2M
2023-09-22 23.64 24.70 23.45 24.65 1.7M
2023-09-21 23.83 24.05 23.58 23.63 0.8M
2023-09-20 24.05 24.40 23.72 23.83 1.0M
2023-09-19 24.71 24.85 24.10 24.19 1.1M
2023-09-18 24.25 25.18 23.89 24.89 2.0M
2023-09-15 24.74 24.77 23.95 24.13 1.5M
2023-09-14 25.01 25.36 24.43 24.63 1.6M
2023-09-13 25.79 26.06 25.22 25.42 1.2M
2023-09-12 26.01 26.25 25.66 25.85 1.0M
2023-09-11 26.00 26.18 25.49 26.01 1.1M
2023-09-08 25.80 26.24 25.67 25.85 0.8M
2023-09-07 26.49 26.65 25.75 25.75 1.4M
2023-09-06 26.26 26.48 26.00 26.44 1.1M
2023-09-05 26.37 26.50 26.00 26.24 1.2M
2023-09-04 25.86 26.59 25.44 26.33 1.9M
2023-09-01 25.51 25.96 25.13 25.60 1.0M
2023-08-31 25.30 25.66 25.30 25.52 1.0M
2023-08-30 24.88 25.89 24.81 25.51 2.0M
2023-08-29 24.00 25.16 23.80 25.04 2.8M
2023-08-28 26.45 26.88 24.75 24.84 1.9M
2023-08-25 25.51 25.56 24.94 25.00 1.2M
2023-08-24 25.60 25.86 25.20 25.51 1.0M
2023-08-23 25.99 26.26 25.32 25.35 1.0M
2023-08-22 26.38 26.66 25.59 26.05 1.2M
2023-08-21 26.40 26.82 26.12 26.12 1.0M
2023-08-18 27.04 27.30 26.62 26.68 1.1M
2023-08-17 27.20 27.40 26.71 27.15 1.3M
2023-08-16 26.95 27.43 26.76 26.90 1.0M
2023-08-15 27.15 27.40 26.80 26.98 0.9M
2023-08-14 27.02 27.30 26.65 27.16 1.3M
2023-08-11 28.08 28.25 27.32 27.34 1.6M
2023-08-10 27.81 28.15 27.62 28.09 1.3M
2023-08-09 27.86 28.00 27.65 27.68 1.1M
2023-08-08 28.15 28.19 27.88 27.95 1.1M
2023-08-07 28.26 28.39 27.95 28.06 1.4M
2023-08-04 28.16 28.59 27.95 28.34 1.9M
2023-08-03 27.91 28.24 27.81 27.99 1.4M
2023-08-02 28.00 28.20 27.71 28.04 1.5M
2023-08-01 28.60 28.65 27.92 28.03 2.1M
2023-07-31 28.37 28.89 28.08 28.60 2.5M
2023-07-28 28.80 28.96 27.89 28.37 2.7M
2023-07-27 29.40 30.09 29.02 29.09 2.3M
2023-07-26 29.79 30.06 29.31 29.40 2.8M
2023-07-25 30.18 30.18 29.41 29.66 3.8M
2023-07-24 31.29 31.29 29.33 29.73 7.4M
2023-07-21 31.35 32.79 31.30 31.95 8.6M
2023-07-20 31.02 34.30 31.02 32.97 13.1M
2023-07-19 30.10 30.33 29.60 29.91 1.2M
2023-07-18 30.23 30.38 29.83 30.17 1.3M
2023-07-17 30.48 30.64 30.05 30.11 1.5M
2023-07-14 31.16 31.49 30.41 30.65 2.1M
2023-07-13 31.33 32.10 31.06 31.25 1.9M
2023-07-12 31.64 32.16 31.06 31.31 2.8M
2023-07-11 31.21 31.40 30.61 31.35 1.8M
2023-07-10 30.96 31.99 30.79 31.24 2.1M
2023-07-07 31.80 31.81 30.88 30.91 1.9M
2023-07-06 32.00 32.24 31.73 31.89 1.1M
2023-07-05 32.58 32.89 32.08 32.17 1.5M
2023-07-04 32.39 32.98 32.09 32.56 2.1M
2023-07-03 32.16 33.18 32.16 32.39 2.9M
2023-06-30 31.13 32.50 31.13 32.18 2.5M
2023-06-29 30.93 31.70 30.53 31.40 1.8M
2023-06-28 31.25 31.28 30.46 30.93 1.4M
2023-06-27 30.72 31.83 30.50 31.29 1.7M
2023-06-26 31.16 31.60 30.52 30.72 1.7M
2023-06-21 31.30 32.45 31.16 31.28 2.2M
2023-06-20 32.50 33.86 31.74 31.81 3.7M
2023-06-19 31.85 32.20 31.47 31.87 2.0M
2023-06-16 32.50 32.76 31.78 31.95 2.7M
2023-06-15 31.77 32.70 31.13 32.47 2.8M
2023-06-14 32.26 32.29 31.45 31.54 1.6M
2023-06-13 32.10 32.67 31.80 32.25 1.3M
2023-06-12 32.01 32.22 31.62 32.13 1.6M
2023-06-09 32.31 32.72 31.68 31.96 1.8M
2023-06-08 32.65 33.21 32.11 32.13 1.5M
2023-06-07 33.09 33.29 32.43 32.64 1.4M
2023-06-06 34.30 34.31 33.05 33.09 2.0M
2023-06-05 34.36 34.79 33.60 34.29 2.3M
2023-06-02 33.85 34.90 33.78 34.53 2.8M
2023-06-01 33.80 34.99 33.62 34.08 3.1M
2023-05-31 34.70 35.00 33.76 33.93 3.5M
2023-05-30 33.48 36.00 33.48 34.93 5.4M
2023-05-29 34.10 35.30 33.68 33.80 2.1M
2023-05-26 34.01 34.41 33.34 34.30 2.0M
2023-05-25 33.32 35.05 33.32 34.23 3.0M
2023-05-24 33.50 34.38 33.20 33.71 1.9M
2023-05-23 34.26 34.49 33.67 33.69 2.0M
2023-05-22 34.01 35.33 33.90 34.52 2.7M
2023-05-19 33.69 34.61 33.50 34.00 2.1M
2023-05-18 33.93 34.47 33.46 34.07 2.7M
2023-05-17 33.41 34.73 33.41 34.10 3.8M
2023-05-16 33.64 34.70 33.20 33.47 4.4M
2023-05-15 31.31 33.83 31.28 33.74 6.3M
2023-05-12 31.78 32.30 31.11 31.11 2.1M
2023-05-11 31.75 32.60 31.36 32.06 3.4M
2023-05-10 29.59 32.99 29.25 31.97 5.3M
2023-05-09 30.36 30.38 29.59 29.59 1.9M
2023-05-08 30.84 31.50 30.00 30.60 2.2M
2023-05-05 31.20 31.20 30.26 30.44 1.8M
2023-05-04 30.60 31.30 30.46 31.29 1.9M
2023-04-28 30.70 31.19 30.40 30.55 1.9M
2023-04-27 30.33 31.30 30.33 30.75 2.2M
2023-04-26 30.20 31.99 30.00 31.40 3.1M
2023-04-25 32.50 32.50 29.78 30.22 3.2M
2023-04-24 31.84 32.26 31.40 32.03 1.8M
2023-04-21 33.29 33.45 31.82 31.82 2.8M
2023-04-20 34.21 34.21 32.84 33.06 3.3M
2023-04-19 34.78 34.80 34.00 34.05 1.6M
2023-04-18 34.87 35.48 34.65 34.80 1.9M
2023-04-17 35.71 36.09 34.88 35.01 2.0M
2023-04-14 35.12 36.09 35.12 35.70 1.9M
2023-04-13 35.33 36.11 34.41 35.15 2.0M
2023-04-12 36.36 36.36 35.41 35.42 2.1M
2023-04-11 36.94 37.11 35.96 36.35 2.5M
2023-04-10 37.00 37.87 36.70 37.09 3.5M
2023-04-07 36.66 37.00 36.25 36.30 1.4M
2023-04-06 35.90 36.54 35.44 36.25 1.9M
2023-04-04 37.38 37.46 35.68 35.90 3.8M
2023-04-03 37.22 37.73 36.80 37.37 2.8M
2023-03-31 36.71 37.60 36.63 37.16 2.1M
2023-03-30 37.20 37.26 36.54 36.63 2.2M
2023-03-29 36.95 37.82 36.54 37.25 2.7M
2023-03-28 37.52 37.77 36.58 36.66 2.2M
2023-03-27 36.63 37.85 36.31 37.81 3.0M
2023-03-24 36.82 37.60 36.40 37.00 2.0M
2023-03-23 36.70 37.22 36.41 36.83 1.9M
2023-03-22 37.45 38.15 36.80 37.11 2.3M
2023-03-21 36.70 37.34 36.50 37.17 1.7M
2023-03-20 35.70 37.35 35.12 36.83 2.6M
2023-03-17 36.50 36.96 35.80 36.01 2.3M
2023-03-16 37.64 37.64 36.19 36.24 1.8M
2023-03-15 36.90 38.08 36.90 37.67 2.3M
2023-03-14 37.38 37.38 35.75 36.80 3.1M
2023-03-13 37.99 38.00 37.00 37.15 2.1M
2023-03-10 37.92 38.61 37.30 38.00 2.2M
2023-03-09 38.69 39.03 37.90 38.18 1.9M
2023-03-08 38.58 39.10 38.33 38.77 1.3M
2023-03-07 39.58 39.82 38.45 38.51 2.7M
2023-03-06 39.06 40.18 38.60 39.83 2.8M
2023-03-03 39.80 39.95 38.75 39.06 2.8M
2023-03-02 42.20 42.22 39.70 39.70 7.6M
2023-03-01 41.24 43.15 40.45 42.81 4.8M
2023-02-28 41.00 41.70 40.87 41.20 2.1M
2023-02-27 41.07 42.55 40.80 41.29 3.2M
2023-02-24 42.00 42.30 40.90 41.11 2.6M
2023-02-23 41.83 42.88 41.70 42.10 3.0M
2023-02-22 41.65 42.60 41.47 41.82 2.4M
2023-02-21 42.96 43.00 41.72 42.20 2.9M
2023-02-20 41.86 42.71 41.12 42.64 3.5M
2023-02-17 41.97 43.00 41.39 41.54 3.8M
2023-02-16 44.00 44.62 42.00 42.41 9.3M
2023-02-15 44.77 47.10 43.70 46.00 9.3M
2023-02-14 43.09 45.76 42.88 44.46 7.2M
2023-02-13 43.10 44.13 42.70 42.88 4.8M
2023-02-10 44.50 44.50 42.50 42.96 5.3M
2023-02-09 43.25 45.19 42.62 44.49 8.7M
2023-02-08 40.24 44.99 40.24 43.64 9.0M
2023-02-07 41.11 41.50 39.84 40.30 4.4M
2023-02-06 42.60 42.95 41.00 41.11 5.0M
2023-02-03 40.02 41.36 39.88 40.91 4.8M
2023-02-02 39.88 40.45 39.73 40.33 3.3M
2023-02-01 39.79 40.29 39.37 40.10 4.0M
2023-01-31 39.28 39.95 38.66 39.79 3.9M
2023-01-30 38.85 39.98 38.81 39.08 5.9M
2023-01-20 36.49 38.50 36.45 38.10 5.0M
2023-01-19 36.42 36.78 36.26 36.40 2.3M
2023-01-18 37.78 37.85 36.42 36.51 3.8M
2023-01-17 38.30 38.88 37.38 37.56 3.9M
2023-01-16 37.96 39.00 37.22 38.30 3.4M
2023-01-13 38.39 39.49 37.83 38.20 3.4M
2023-01-12 38.91 39.39 38.02 38.09 3.8M
2023-01-11 39.30 41.13 38.88 38.90 5.5M
2023-01-10 38.50 39.50 38.18 38.70 3.5M
2023-01-09 38.80 40.18 38.00 38.89 4.3M
2023-01-06 38.10 39.55 38.01 38.30 4.4M
2023-01-05 37.80 38.97 37.40 38.20 3.8M
2023-01-04 38.00 38.94 37.38 37.89 2.6M
2023-01-03 36.97 38.34 36.15 38.00 2.6M