凌云股份 sh.600480
11.88
+3.04%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.60 | 12.12 | 11.38 | 11.88 | +3.04% | 5.54 | 3.90% |
| 2026-05-21 | 11.52 | 12.00 | 11.48 | 11.53 | +0.09% | 5.22 | 3.67% |
| 2026-05-20 | 11.70 | 11.72 | 11.43 | 11.52 | -2.37% | 3.71 | 2.65% |
| 2026-05-19 | 11.78 | 12.01 | 11.67 | 11.80 | -0.17% | 3.93 | 2.75% |
| 2026-05-18 | 11.88 | 12.00 | 11.67 | 11.82 | -1.91% | 5.80 | 4.05% |
| 2026-05-15 | 11.88 | 12.39 | 11.73 | 12.05 | +1.43% | 7.99 | 5.47% |
| 2026-05-14 | 12.00 | 12.40 | 11.74 | 11.88 | 0.00% | 8.17 | 5.59% |
| 2026-05-13 | 11.50 | 11.96 | 11.50 | 11.88 | +1.71% | 6.53 | 4.56% |
| 2026-05-12 | 11.36 | 11.92 | 11.34 | 11.68 | +2.73% | 9.05 | 6.38% |
| 2026-05-11 | 11.97 | 11.97 | 11.25 | 11.37 | -2.07% | 8.67 | 6.25% |
| 2026-05-08 | 10.50 | 11.61 | 10.45 | 11.61 | +10.05% | 7.12 | 5.23% |
| 2026-05-07 | 10.31 | 10.59 | 10.24 | 10.55 | +2.43% | 3.68 | 2.90% |
| 2026-05-06 | 10.18 | 10.39 | 10.15 | 10.30 | +1.88% | 3.39 | 2.72% |
| 2026-04-30 | 10.08 | 10.20 | 10.00 | 10.11 | 0.00% | 2.03 | 1.66% |
| 2026-04-29 | 10.06 | 10.16 | 10.02 | 10.11 | +0.50% | 1.94 | 1.59% |
| 2026-04-28 | 10.17 | 10.33 | 10.00 | 10.06 | -2.99% | 3.46 | 2.83% |
| 2026-04-27 | 10.51 | 10.55 | 10.35 | 10.37 | -1.05% | 2.27 | 1.80% |
| 2026-04-24 | 10.71 | 10.74 | 10.47 | 10.48 | -2.51% | 2.81 | 2.19% |
| 2026-04-23 | 11.13 | 11.17 | 10.66 | 10.75 | -3.59% | 3.81 | 2.90% |
| 2026-04-22 | 10.72 | 11.49 | 10.70 | 11.15 | +4.21% | 7.76 | 5.75% |