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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.24 | 11.27 | 10.66 | 10.70 | -5.81% | 6.90 | 5.24% |
| 2026-04-20 | 11.48 | 11.58 | 11.29 | 11.36 | -1.56% | 4.83 | 3.49% |
| 2026-04-17 | 11.42 | 11.59 | 11.23 | 11.54 | -0.43% | 4.38 | 3.16% |
| 2026-04-16 | 11.55 | 11.68 | 11.34 | 11.59 | -1.11% | 6.88 | 4.93% |
| 2026-04-15 | 11.54 | 11.83 | 11.28 | 11.72 | +1.74% | 6.48 | 4.60% |
| 2026-04-14 | 11.45 | 11.78 | 11.30 | 11.52 | +0.44% | 8.81 | 6.27% |
| 2026-04-13 | 10.99 | 11.65 | 10.98 | 11.47 | +6.30% | 11.97 | 8.73% |
| 2026-04-10 | 9.90 | 10.79 | 9.88 | 10.79 | +9.99% | 6.63 | 5.24% |
| 2026-04-09 | 9.74 | 9.88 | 9.58 | 9.81 | +0.62% | 1.61 | 1.36% |
| 2026-04-08 | 9.49 | 9.75 | 9.48 | 9.75 | +4.73% | 1.95 | 1.67% |
| 2026-04-07 | 9.46 | 9.56 | 9.16 | 9.31 | -1.48% | 1.45 | 1.28% |
| 2026-04-03 | 9.75 | 9.80 | 9.44 | 9.45 | -2.78% | 1.10 | 0.95% |
| 2026-04-02 | 9.91 | 9.91 | 9.68 | 9.72 | -1.82% | 0.89 | 0.75% |
| 2026-04-01 | 9.99 | 10.03 | 9.86 | 9.90 | +0.41% | 0.76 | 0.63% |
| 2026-03-31 | 9.81 | 10.00 | 9.78 | 9.86 | +0.51% | 1.13 | 0.94% |
| 2026-03-30 | 9.75 | 9.87 | 9.66 | 9.81 | -0.30% | 0.80 | 0.68% |
| 2026-03-27 | 9.69 | 9.87 | 9.64 | 9.84 | +1.03% | 0.87 | 0.73% |
| 2026-03-26 | 9.79 | 10.07 | 9.71 | 9.74 | -0.10% | 1.30 | 1.09% |
| 2026-03-25 | 9.69 | 9.79 | 9.66 | 9.75 | +0.93% | 1.07 | 0.90% |
| 2026-03-24 | 9.64 | 9.70 | 9.46 | 9.66 | +1.79% | 1.09 | 0.94% |