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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.97 | 12.05 | 11.85 | 11.92 | -0.41% | 2.39 | 1.65% |
| 2025-07-21 | 12.04 | 12.26 | 11.92 | 11.97 | -0.25% | 3.56 | 2.44% |
| 2025-07-18 | 12.21 | 12.26 | 11.94 | 12.00 | -1.47% | 2.32 | 1.59% |
| 2025-07-17 | 11.89 | 12.33 | 11.72 | 12.17 | +2.51% | 4.80 | 3.29% |
| 2025-07-16 | 11.57 | 12.02 | 11.50 | 11.88 | +2.84% | 4.52 | 3.15% |
| 2025-07-15 | 11.60 | 11.66 | 11.36 | 11.55 | +0.17% | 2.02 | 1.45% |
| 2025-07-14 | 11.43 | 11.77 | 11.36 | 11.53 | +0.69% | 2.56 | 1.82% |
| 2025-07-11 | 11.32 | 11.55 | 11.28 | 11.45 | +1.14% | 1.54 | 1.11% |
| 2025-07-10 | 11.43 | 11.52 | 11.24 | 11.32 | -2.06% | 2.06 | 1.50% |
| 2025-07-09 | 11.66 | 11.76 | 11.52 | 11.56 | -0.68% | 2.34 | 1.66% |
| 2025-07-08 | 11.21 | 11.68 | 11.14 | 11.64 | +3.53% | 2.86 | 2.06% |
| 2025-07-07 | 11.31 | 11.32 | 11.13 | 11.24 | -0.53% | 1.50 | 1.10% |
| 2025-07-04 | 11.58 | 11.58 | 11.20 | 11.30 | -2.40% | 3.02 | 2.20% |
| 2025-07-03 | 11.50 | 11.80 | 11.45 | 11.58 | +0.34% | 1.68 | 1.19% |
| 2025-07-02 | 11.92 | 11.92 | 11.48 | 11.54 | -3.09% | 2.48 | 1.77% |
| 2025-07-01 | 12.14 | 12.14 | 11.78 | 11.91 | -1.48% | 3.26 | 2.26% |
| 2025-06-30 | 11.82 | 12.17 | 11.69 | 12.08 | +2.79% | 3.71 | 2.55% |
| 2025-06-27 | 12.00 | 12.18 | 11.72 | 11.76 | +0.08% | 3.95 | 2.74% |
| 2025-06-26 | 12.05 | 12.09 | 11.72 | 11.75 | -1.50% | 4.00 | 2.78% |
| 2025-06-25 | 11.47 | 12.01 | 11.42 | 11.93 | +3.98% | 4.56 | 3.19% |