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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.85 | 15.44 | 13.90 | 14.94 | +6.36% | 21.67 | 12.25% |
| 2025-08-18 | 14.01 | 14.05 | 13.93 | 14.05 | +10.03% | 5.73 | 3.36% |
| 2025-08-15 | 12.41 | 12.78 | 12.35 | 12.77 | +2.63% | 3.71 | 2.41% |
| 2025-08-14 | 12.71 | 12.81 | 12.30 | 12.44 | -2.41% | 3.72 | 2.45% |
| 2025-08-13 | 12.51 | 12.85 | 12.43 | 12.75 | +1.74% | 4.92 | 3.19% |
| 2025-08-12 | 12.49 | 12.59 | 12.37 | 12.53 | +0.40% | 2.70 | 1.78% |
| 2025-08-11 | 12.40 | 12.71 | 12.40 | 12.48 | +0.64% | 3.46 | 2.28% |
| 2025-08-08 | 12.53 | 12.59 | 12.31 | 12.40 | -0.79% | 2.80 | 1.86% |
| 2025-08-07 | 12.96 | 12.97 | 12.47 | 12.50 | -3.45% | 5.27 | 3.45% |
| 2025-08-06 | 12.33 | 13.06 | 12.29 | 12.95 | +4.99% | 6.80 | 4.42% |
| 2025-08-05 | 12.32 | 12.43 | 12.23 | 12.33 | +0.24% | 3.60 | 2.41% |
| 2025-08-04 | 11.91 | 12.40 | 11.84 | 12.30 | +3.16% | 5.04 | 3.41% |
| 2025-08-01 | 11.58 | 12.28 | 11.57 | 11.93 | +3.00% | 7.41 | 5.06% |
| 2025-07-31 | 11.65 | 11.89 | 11.53 | 11.58 | -0.85% | 2.57 | 1.81% |
| 2025-07-30 | 12.00 | 12.00 | 11.58 | 11.68 | -2.49% | 3.10 | 2.18% |
| 2025-07-29 | 12.00 | 12.05 | 11.75 | 11.98 | -0.17% | 3.06 | 2.12% |
| 2025-07-28 | 12.01 | 12.07 | 11.95 | 12.00 | +0.08% | 2.27 | 1.56% |
| 2025-07-25 | 12.24 | 12.24 | 11.92 | 11.99 | -1.47% | 3.06 | 2.11% |
| 2025-07-24 | 11.90 | 12.43 | 11.80 | 12.16 | +2.51% | 5.56 | 3.75% |
| 2025-07-23 | 11.93 | 12.19 | 11.83 | 11.87 | -0.42% | 2.88 | 1.98% |