致敬每一个财富自由的梦想,祝大家早日进化为游资

星云股份 (300648) 历史交易数据 从 2024-11-04 到 2025-02-12 所有交易日 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
2025-02-11 23.14 22.90 -0.24 -1.04% 22.71 23.24 18875 4311 1.78%
2025-02-10 23.60 23.14 -0.29 -1.24% 22.81 23.62 31988 7375 3.01%
2025-02-07 22.33 23.43 1.08 4.83% 22.29 23.48 39914 9206 3.76%
2025-02-06 21.77 22.35 0.50 2.29% 21.77 22.45 25376 5647 2.39%
2025-02-05 21.61 21.85 0.65 3.07% 21.30 22.14 22504 4906 2.12%
2025-01-27 21.90 21.20 -0.43 -1.99% 21.16 21.97 16693 3594 1.57%
2025-01-24 21.57 21.63 0.06 0.28% 21.34 21.94 20248 4392 1.91%
2025-01-23 22.21 21.57 -0.36 -1.64% 21.57 22.40 20784 4581 1.96%
2025-01-22 22.28 21.93 -0.26 -1.17% 21.80 22.28 15117 3326 1.42%
2025-01-21 22.51 22.19 -0.12 -0.54% 21.81 22.51 15537 3428 1.46%
2025-01-20 22.20 22.31 0.54 2.48% 21.75 22.58 20338 4520 1.92%
2025-01-17 22.25 21.77 -0.35 -1.58% 21.60 22.25 18316 4004 1.72%
2025-01-16 22.36 22.12 -0.05 -0.23% 21.90 22.72 17472 3896 1.65%
2025-01-15 22.46 22.17 -0.30 -1.34% 22.10 22.78 26621 5947 2.51%
2025-01-14 20.73 22.47 1.93 9.40% 20.50 22.52 49307 10764 4.64%
2025-01-13 20.43 20.54 0.11 0.54% 19.66 20.73 17589 3560 1.66%
2025-01-10 21.50 20.43 -0.90 -4.22% 20.38 21.55 20656 4334 1.95%
2025-01-09 20.70 21.33 0.58 2.80% 20.52 21.48 26962 5728 2.54%
2025-01-08 21.40 20.75 -0.52 -2.44% 20.08 21.41 33689 6980 3.17%
2025-01-07 20.95 21.27 0.36 1.72% 20.83 21.32 29045 6138 2.74%
2025-01-06 21.10 20.91 -0.15 -0.71% 20.00 21.34 23866 4979 2.25%
2025-01-03 22.64 21.06 -1.44 -6.40% 20.98 22.85 32169 7002 3.03%
2025-01-02 22.96 22.50 -0.50 -2.17% 22.22 23.30 24053 5468 2.27%
2024-12-31 23.95 23.00 -0.95 -3.97% 22.87 24.09 32915 7670 3.10%
2024-12-30 24.45 23.95 -0.35 -1.44% 23.78 24.55 21276 5127 2.00%
2024-12-27 24.24 24.30 0.12 0.50% 24.06 24.61 21461 5235 2.02%
2024-12-26 24.06 24.18 0.07 0.29% 24.00 24.83 26101 6380 2.46%
2024-12-25 25.03 24.11 -0.98 -3.91% 24.00 25.20 25208 6114 2.37%
2024-12-24 24.90 25.09 0.64 2.62% 24.45 25.35 24047 5998 2.26%
2024-12-23 25.50 24.45 -1.15 -4.49% 24.34 25.79 38990 9718 3.67%
2024-12-20 25.25 25.60 0.38 1.51% 25.08 26.05 33760 8620 3.18%
2024-12-19 24.62 25.22 0.36 1.45% 24.49 25.52 29548 7447 2.78%
2024-12-18 25.08 24.86 -0.21 -0.84% 24.51 25.59 35352 8879 3.33%
2024-12-17 26.23 25.07 -1.55 -5.82% 24.96 26.50 52719 13482 4.96%
2024-12-16 28.05 26.62 -1.85 -6.50% 26.36 28.25 82335 22215 7.75%
2024-12-13 26.98 28.47 1.05 3.83% 25.97 29.60 117672 32945 11.08%
2024-12-12 26.79 27.42 0.44 1.63% 26.60 27.74 48740 13269 4.59%
2024-12-11 25.69 26.98 1.28 4.98% 25.51 27.06 46131 12136 4.34%
2024-12-10 26.90 25.70 -0.34 -1.31% 25.60 27.00 37059 9714 3.49%
2024-12-09 25.99 26.04 -0.03 -0.12% 25.61 26.40 26758 6949 2.52%
2024-12-06 25.70 26.07 0.31 1.20% 25.15 26.10 31493 8081 2.97%
2024-12-05 25.53 25.76 0.23 0.90% 25.31 26.26 19581 5056 1.84%
2024-12-04 26.00 25.53 -0.16 -0.62% 25.41 26.40 23623 6100 2.22%
2024-12-03 26.23 25.69 -0.53 -2.02% 25.40 26.42 24052 6207 2.27%
2024-12-02 26.46 26.22 0.17 0.65% 25.60 26.46 25733 6712 2.42%
2024-11-29 25.40 26.05 0.53 2.08% 25.25 26.33 28414 7343 2.68%
2024-11-28 25.98 25.52 -0.43 -1.66% 25.41 26.35 24245 6301 2.28%
2024-11-27 25.90 25.95 0.01 0.04% 24.63 25.99 38589 9707 3.63%
2024-11-26 27.00 25.94 -1.05 -3.89% 25.85 27.06 31850 8390 3.00%
2024-11-25 26.99 26.99 0.44 1.66% 26.35 27.48 32348 8706 3.05%
2024-11-22 27.95 26.55 -1.55 -5.52% 26.50 28.25 43344 11849 4.08%
2024-11-21 28.40 28.10 -0.46 -1.61% 27.70 28.87 41607 11748 3.92%
2024-11-20 27.55 28.56 0.96 3.48% 27.32 29.58 68150 19408 6.42%
2024-11-19 26.15 27.60 1.46 5.59% 26.14 27.65 50292 13617 4.74%
2024-11-18 27.38 26.14 -1.27 -4.63% 26.07 28.15 47197 12662 4.44%
2024-11-15 27.35 27.41 -0.47 -1.69% 27.01 28.68 67239 18679 6.33%
2024-11-14 31.00 27.88 -2.52 -8.29% 27.58 31.98 117540 34125 11.07%
2024-11-13 28.15 30.40 1.98 6.97% 27.54 32.88 132674 39620 12.49%
2024-11-12 29.75 28.42 -1.52 -5.08% 28.10 29.83 80645 23140 7.59%
2024-11-11 27.00 29.94 2.78 10.24% 26.66 30.73 105095 30406 9.90%
2024-11-08 25.87 27.16 1.36 5.27% 25.80 27.50 82818 22126 7.80%
2024-11-07 25.30 25.80 0.42 1.65% 25.30 26.28 38097 9840 3.59%
2024-11-06 25.01 25.38 0.38 1.52% 25.00 26.48 61731 15946 5.81%
2024-11-05 23.58 25.00 1.34 5.66% 23.56 25.36 42064 10352 3.96%
2024-11-04 23.54 23.66 0.34 1.46% 23.23 24.19 23052 5467 2.17%