星云股份(300648)股票信息
| 股票代码 | 300648 |
| 股票名称 | 星云股份 |
| 最新价/元 | 24.28 |
| 涨跌额/元 | -3.57 |
| 涨跌幅/% | -12.82 |
| 买入/元 | 24.26 |
| 卖出/元 | 24.28 |
| 昨收/元 | 27.85 |
| 今开/元 | 28.00 |
| 最高/元 | 28.10 |
| 最低/元 | 24.28 |
| 成交量/手 | 105735.64 |
| 成交额/万 | 27743.63 |
| 股净值/元 | -18.60 |
| 市净率 | 4.36 |
| 总市值/万 | 358819.30 |
| 流通值/万 | 257827.96 |
| 换手率/% | 9.96 |
| 入市日期 | 2017-04-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
星云股份(300648)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 28.00 | 24.28 | -3.57 | -12.82 | 105735.64 | 27743.63 | 9.96 |
| 2024-10-08 | 27.80 | 27.85 | 4.64 | 19.99 | 139146.57 | 37087.03 | 13.10 |
| 2024-09-30 | 20.87 | 23.21 | 3.16 | 15.76 | 117241.02 | 26025.59 | 11.04 |
| 2024-09-27 | 18.98 | 20.05 | 1.46 | 7.85 | 84145.00 | 16546.23 | 7.92 |
| 2024-09-26 | 18.36 | 18.59 | 0.26 | 1.42 | 43147.00 | 7910.39 | 4.06 |
| 2024-09-25 | 18.43 | 18.33 | -0.07 | -0.38 | 58570.00 | 10856.14 | 5.52 |
| 2024-09-24 | 18.29 | 18.40 | 0.20 | 1.10 | 47798.00 | 8689.48 | 4.50 |
| 2024-09-23 | 17.50 | 18.20 | 0.36 | 2.02 | 41327.00 | 7487.08 | 3.89 |
| 2024-09-20 | 17.90 | 17.84 | 0.06 | 0.34 | 37063.00 | 6618.06 | 3.49 |
| 2024-09-19 | 17.31 | 17.78 | 0.66 | 3.86 | 36512.00 | 6398.25 | 3.44 |
| 2024-09-18 | 17.34 | 17.12 | -0.43 | -2.45 | 24513.00 | 4192.95 | 2.31 |
| 2024-09-13 | 18.18 | 17.55 | -0.74 | -4.05 | 33844.70 | 5987.91 | 3.19 |
| 2024-09-12 | 18.08 | 18.29 | -0.10 | -0.54 | 53088.90 | 9611.35 | 5.00 |
| 2024-09-11 | 17.73 | 18.39 | 0.25 | 1.38 | 70320.90 | 12847.81 | 6.62 |
| 2024-09-10 | 17.52 | 18.14 | 0.75 | 4.31 | 56402.90 | 10022.43 | 5.31 |
| 2024-09-09 | 17.11 | 17.39 | 0.16 | 0.93 | 22045.00 | 3811.29 | 2.08 |
| 2024-09-06 | 17.92 | 17.23 | -0.49 | -2.77 | 29741.90 | 5181.71 | 2.80 |
| 2024-09-05 | 17.90 | 17.72 | -0.38 | -2.10 | 47910.85 | 8507.94 | 4.51 |
| 2024-09-04 | 17.59 | 18.10 | 0.27 | 1.51 | 76307.00 | 13953.24 | 7.19 |
| 2024-09-03 | 17.55 | 17.83 | 0.28 | 1.60 | 43031.80 | 7650.07 | 4.05 |
| 2024-09-02 | 17.93 | 17.55 | -0.58 | -3.20 | 55096.38 | 9820.00 | 5.19 |
| 2024-08-30 | 17.47 | 18.13 | 0.63 | 3.60 | 88502.23 | 15988.36 | 8.33 |
| 2024-08-29 | 16.97 | 17.50 | 0.32 | 1.86 | 57579.00 | 10069.07 | 5.42 |
| 2024-08-28 | 16.43 | 17.18 | 0.68 | 4.12 | 58485.84 | 9764.07 | 5.51 |
| 2024-08-27 | 17.27 | 16.50 | -0.92 | -5.28 | 56214.78 | 9429.29 | 5.29 |
| 2024-08-26 | 16.27 | 17.42 | 0.68 | 4.06 | 77761.82 | 13503.70 | 7.32 |
| 2024-08-23 | 17.12 | 16.74 | -1.49 | -8.17 | 80839.72 | 13479.32 | 7.61 |
| 2024-08-22 | 16.03 | 18.23 | 2.12 | 13.16 | 107718.71 | 19179.41 | 10.14 |
| 2024-08-21 | 15.40 | 16.11 | 0.72 | 4.68 | 37986.93 | 6177.66 | 3.58 |
| 2024-08-20 | 15.93 | 15.39 | -0.35 | -2.22 | 9259.00 | 1442.45 | 0.87 |
| 2024-08-19 | 16.08 | 15.74 | -0.43 | -2.66 | 15155.00 | 2401.60 | 1.43 |
| 2024-08-16 | 16.06 | 16.17 | 0.03 | 0.19 | 12091.00 | 1954.61 | 1.14 |
| 2024-08-15 | 15.68 | 16.14 | 0.48 | 3.07 | 17873.00 | 2832.43 | 1.68 |
| 2024-08-14 | 15.88 | 15.66 | -0.22 | -1.39 | 8125.00 | 1281.86 | 0.77 |
| 2024-08-13 | 15.59 | 15.88 | 0.28 | 1.80 | 11246.00 | 1769.37 | 1.06 |
| 2024-08-12 | 15.75 | 15.60 | -0.22 | -1.39 | 11484.00 | 1803.06 | 1.08 |
| 2024-08-09 | 16.13 | 15.82 | -0.29 | -1.80 | 12875.00 | 2060.69 | 1.21 |
| 2024-08-08 | 16.30 | 16.11 | -0.26 | -1.59 | 11411.00 | 1841.48 | 1.07 |
| 2024-08-07 | 16.30 | 16.37 | 0.10 | 0.62 | 12460.00 | 2045.43 | 1.17 |
| 2024-08-06 | 16.03 | 16.27 | 0.43 | 2.72 | 15058.63 | 2455.26 | 1.42 |
| 2024-08-05 | 16.40 | 15.84 | -0.70 | -4.23 | 18950.00 | 3082.13 | 1.78 |
| 2024-08-02 | 17.19 | 16.54 | -0.45 | -2.65 | 15026.00 | 2526.08 | 1.42 |
| 2024-08-01 | 17.31 | 16.99 | -0.08 | -0.47 | 13018.00 | 2223.11 | 1.23 |
| 2024-07-31 | 16.50 | 17.07 | 0.67 | 4.09 | 17477.63 | 2942.45 | 1.65 |
| 2024-07-30 | 16.21 | 16.40 | 0.01 | 0.06 | 9756.83 | 1593.06 | 0.92 |
| 2024-07-29 | 16.70 | 16.39 | -0.08 | -0.49 | 9945.00 | 1634.78 | 0.94 |
| 2024-07-26 | 16.47 | 16.47 | 0.09 | 0.55 | 10695.00 | 1772.20 | 1.01 |
| 2024-07-25 | 15.90 | 16.38 | 0.32 | 1.99 | 13814.00 | 2253.29 | 1.30 |
| 2024-07-24 | 16.31 | 16.06 | -0.33 | -2.01 | 13486.00 | 2180.00 | 1.27 |
| 2024-07-23 | 16.76 | 16.39 | -0.43 | -2.56 | 11605.80 | 1939.42 | 1.09 |
| 2024-07-22 | 16.97 | 16.82 | -0.05 | -0.30 | 12608.63 | 2124.51 | 1.19 |
| 2024-07-19 | 16.45 | 16.87 | 0.36 | 2.18 | 13583.83 | 2277.18 | 1.28 |
| 2024-07-18 | 16.40 | 16.51 | -0.03 | -0.18 | 14903.00 | 2422.69 | 1.40 |
| 2024-07-17 | 16.65 | 16.54 | -0.22 | -1.31 | 8630.00 | 1435.11 | 0.81 |
| 2024-07-16 | 16.81 | 16.76 | -0.05 | -0.30 | 12932.00 | 2166.92 | 1.22 |
| 2024-07-15 | 17.15 | 16.81 | -0.54 | -3.11 | 17337.00 | 2923.60 | 1.63 |
| 2024-07-12 | 17.00 | 17.35 | 0.37 | 2.18 | 24213.93 | 4177.57 | 2.28 |
| 2024-07-11 | 16.30 | 16.98 | 0.85 | 5.27 | 22395.00 | 3768.58 | 2.11 |
| 2024-07-10 | 16.57 | 16.13 | -0.15 | -0.92 | 9118.00 | 1487.19 | 0.86 |
| 2024-07-09 | 15.86 | 16.28 | 0.42 | 2.65 | 12274.00 | 1964.43 | 1.16 |
| 2024-07-08 | 16.21 | 15.86 | -0.47 | -2.88 | 10473.00 | 1675.46 | 0.99 |
| 2024-07-05 | 16.24 | 16.33 | 0.09 | 0.55 | 10715.00 | 1736.34 | 1.01 |
| 2024-07-04 | 17.29 | 16.24 | -0.54 | -3.22 | 14891.00 | 2450.38 | 1.40 |
| 2024-07-03 | 16.93 | 16.78 | -0.22 | -1.29 | 11891.80 | 1998.47 | 1.12 |
| 2024-07-02 | 17.02 | 17.00 | -0.04 | -0.24 | 10493.34 | 1790.78 | 0.99 |
| 2024-07-01 | 17.28 | 17.04 | 0.06 | 0.35 | 13790.00 | 2329.01 | 1.30 |
| 2024-06-28 | 16.57 | 16.98 | 0.24 | 1.43 | 17869.25 | 3053.36 | 1.68 |
| 2024-06-27 | 17.04 | 16.74 | -0.30 | -1.76 | 18521.42 | 3153.60 | 1.74 |
| 2024-06-26 | 16.21 | 17.04 | 0.44 | 2.65 | 19404.00 | 3241.99 | 1.83 |
| 2024-06-25 | 16.50 | 16.60 | 0.07 | 0.42 | 18043.42 | 2988.20 | 1.70 |
| 2024-06-24 | 17.17 | 16.53 | -0.69 | -4.01 | 18240.42 | 3052.11 | 1.72 |
| 2024-06-21 | 17.66 | 17.22 | -0.41 | -2.33 | 14381.00 | 2501.29 | 1.35 |
| 2024-06-20 | 18.01 | 17.63 | -0.62 | -3.40 | 18880.28 | 3376.13 | 1.78 |
| 2024-06-19 | 18.47 | 18.25 | -0.31 | -1.67 | 16977.28 | 3105.79 | 1.60 |
| 2024-06-18 | 18.36 | 18.56 | 0.21 | 1.14 | 21187.31 | 3906.04 | 2.00 |
| 2024-06-17 | 18.05 | 18.35 | 0.02 | 0.11 | 21767.28 | 3983.17 | 2.05 |
| 2024-06-14 | 18.05 | 18.33 | 0.38 | 2.12 | 29288.28 | 5349.91 | 2.76 |
| 2024-06-13 | 18.49 | 17.95 | -0.31 | -1.70 | 19452.95 | 3516.60 | 1.83 |
| 2024-06-12 | 17.95 | 18.26 | 0.38 | 2.13 | 19572.25 | 3563.52 | 1.84 |
| 2024-06-11 | 17.48 | 17.88 | 0.36 | 2.06 | 16196.00 | 2846.10 | 1.53 |
| 2024-06-07 | 17.80 | 17.52 | 0.22 | 1.27 | 19398.00 | 3402.69 | 1.83 |
| 2024-06-06 | 18.34 | 17.30 | -1.48 | -7.88 | 47936.79 | 8512.99 | 4.51 |
| 2024-06-05 | 18.22 | 18.78 | 0.33 | 1.79 | 48320.00 | 9221.51 | 4.55 |
| 2024-06-04 | 18.61 | 18.45 | -0.25 | -1.34 | 31647.48 | 5769.24 | 2.98 |
| 2024-06-03 | 18.98 | 18.70 | -0.58 | -3.01 | 46712.48 | 8769.77 | 4.40 |
| 2024-05-31 | 20.07 | 19.28 | -1.03 | -5.07 | 71790.37 | 14120.67 | 6.76 |
| 2024-05-30 | 21.79 | 20.31 | -1.20 | -5.58 | 105259.63 | 23221.85 | 9.91 |
| 2024-05-29 | 20.67 | 21.51 | 0.85 | 4.11 | 75296.35 | 15910.83 | 7.09 |
| 2024-05-28 | 19.87 | 20.66 | 0.31 | 1.52 | 55776.57 | 11390.23 | 5.25 |
| 2024-05-27 | 19.81 | 20.35 | 0.15 | 0.74 | 45891.43 | 9095.24 | 4.32 |
| 2024-05-24 | 19.33 | 20.20 | 0.55 | 2.80 | 52329.03 | 10442.59 | 4.93 |
| 2024-05-23 | 19.35 | 19.65 | 0.17 | 0.87 | 43618.00 | 8530.85 | 4.11 |
| 2024-05-22 | 18.68 | 19.48 | 0.77 | 4.12 | 37603.00 | 7232.85 | 3.54 |
| 2024-05-21 | 18.97 | 18.71 | -0.24 | -1.27 | 16564.00 | 3107.72 | 1.56 |
| 2024-05-20 | 19.10 | 18.95 | 0.08 | 0.42 | 23422.00 | 4448.59 | 2.21 |
| 2024-05-17 | 18.38 | 18.87 | 0.28 | 1.51 | 20772.00 | 3890.13 | 1.96 |
| 2024-05-16 | 18.39 | 18.59 | -0.03 | -0.16 | 17148.00 | 3202.94 | 1.61 |
| 2024-05-15 | 18.67 | 18.62 | -0.20 | -1.06 | 17479.00 | 3287.33 | 1.65 |
| 2024-05-14 | 18.98 | 18.82 | -0.01 | -0.05 | 21198.00 | 3997.77 | 2.00 |
| 2024-05-13 | 19.46 | 18.83 | -0.89 | -4.51 | 37901.70 | 7162.11 | 3.57 |
日K线
周K线
月K线
