星云股份

sz300648 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

34.40

涨跌幅

-3.23%

成交量

992,100 股

成交额

34,512,632 元

换手率

0.73%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	36.27	34.40	36.27	34.28	-3.23%	992,100	34,512,632	0.73
2026-10-13	35.15	35.55	35.88	33.89	-0.95%	1,866,100	65,044,496	1.37
2026-10-12	37.04	35.89	37.40	35.75	-1.86%	1,710,800	62,019,236	1.26
2026-10-09	36.60	36.57	36.95	34.78	-0.25%	2,525,000	90,821,648	1.86
2026-10-08	37.71	36.66	38.57	36.28	-2.08%	1,666,900	62,194,180	1.23
2026-09-30	38.17	37.44	38.43	37.40	-1.37%	1,110,500	42,026,432	0.82
2026-09-29	37.48	37.96	38.33	37.24	+0.88%	1,182,700	44,816,496	0.87
2026-09-28	39.03	37.63	39.40	37.01	-3.98%	1,740,900	65,639,020	1.28
2026-09-24	40.55	39.19	41.48	39.05	-3.26%	1,777,200	70,110,896	1.31
2026-09-23	41.20	40.51	41.48	40.51	-1.22%	1,247,300	50,952,496	0.92
2026-09-22	42.00	41.01	42.00	40.70	-2.38%	1,897,600	78,303,608	1.40
2026-09-21	42.30	42.01	42.70	41.58	-1.15%	2,315,700	97,282,688	1.71
2026-09-18	41.61	42.50	42.50	41.24	+2.96%	3,148,000	132,231,512	2.32
2026-09-17	39.75	41.28	41.79	39.43	+2.79%	2,499,600	101,573,720	1.84
2026-09-16	39.26	40.16	40.58	38.94	+1.95%	1,198,800	47,807,740	0.88
2026-09-15	39.60	39.39	40.22	39.23	-1.28%	910,000	36,046,652	0.67
2026-09-14	38.03	39.90	40.49	37.80	+4.45%	2,332,400	92,318,056	1.72
2026-09-11	38.67	38.20	38.99	37.55	-2.23%	1,510,100	57,789,108	1.11
2026-09-10	39.00	39.07	39.55	38.64	-0.74%	859,100	33,596,904	0.63
2026-09-09	39.78	39.36	40.01	38.68	+0.20%	1,493,400	58,700,612	1.10
2026-09-08	40.17	39.28	40.60	39.00	-2.56%	1,615,800	63,854,872	1.19
2026-09-07	39.93	40.31	40.48	39.61	+1.00%	1,583,000	63,417,716	1.17
2026-09-04	41.03	39.91	41.80	39.50	-1.94%	2,288,300	93,619,904	1.69
2026-09-03	39.78	40.70	41.06	39.02	+3.62%	2,467,000	99,985,336	1.82
2026-09-02	39.54	39.28	39.80	38.90	-1.75%	1,326,300	52,150,360	0.98
2026-09-01	40.29	39.98	40.50	39.45	-0.77%	1,666,900	66,743,812	1.23
2026-08-31	38.12	40.29	40.49	38.10	+3.81%	2,232,900	88,524,720	1.64
2026-08-28	39.68	38.81	39.99	38.80	-2.71%	1,776,100	69,747,600	1.31
2026-08-27	39.51	39.89	40.20	38.96	+0.96%	2,014,900	80,048,368	1.48
2026-08-26	43.00	39.51	43.20	38.88	-3.37%	3,728,900	150,008,320	2.75

需要全历史数据与程序化访问？查看星云股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300648 获取全部历史日线。