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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.92 | 9.93 | 9.41 | 9.49 | -5.29% | 2.25 | 1.94% |
| 2026-03-20 | 10.03 | 10.23 | 10.02 | 10.02 | -0.10% | 1.18 | 0.97% |
| 2026-03-19 | 10.29 | 10.33 | 9.98 | 10.03 | -3.46% | 1.87 | 1.54% |
| 2026-03-18 | 10.50 | 10.58 | 10.26 | 10.39 | -0.76% | 1.31 | 1.05% |
| 2026-03-17 | 10.58 | 10.73 | 10.45 | 10.47 | -0.85% | 1.12 | 0.88% |
| 2026-03-16 | 10.77 | 10.80 | 10.50 | 10.56 | -1.95% | 1.73 | 1.35% |
| 2026-03-13 | 10.88 | 10.95 | 10.75 | 10.77 | -1.19% | 1.02 | 0.78% |
| 2026-03-12 | 11.00 | 11.05 | 10.87 | 10.90 | -1.09% | 0.92 | 0.70% |
| 2026-03-11 | 11.02 | 11.12 | 10.98 | 11.02 | 0.00% | 0.80 | 0.60% |
| 2026-03-10 | 10.90 | 11.05 | 10.90 | 11.02 | +1.85% | 1.00 | 0.76% |
| 2026-03-09 | 10.84 | 10.87 | 10.60 | 10.82 | -1.55% | 1.39 | 1.07% |
| 2026-03-06 | 10.90 | 11.03 | 10.80 | 10.99 | +1.29% | 1.01 | 0.76% |
| 2026-03-05 | 10.95 | 11.01 | 10.81 | 10.85 | +0.09% | 1.09 | 0.83% |
| 2026-03-04 | 10.79 | 11.02 | 10.77 | 10.84 | -1.19% | 1.32 | 1.01% |
| 2026-03-03 | 11.45 | 11.57 | 10.94 | 10.97 | -4.11% | 2.71 | 2.01% |
| 2026-03-02 | 11.58 | 11.68 | 11.38 | 11.44 | -2.56% | 1.70 | 1.23% |
| 2026-02-27 | 11.81 | 11.82 | 11.66 | 11.74 | -0.76% | 1.46 | 1.03% |
| 2026-02-26 | 11.80 | 11.86 | 11.72 | 11.83 | +0.08% | 1.27 | 0.89% |
| 2026-02-25 | 11.80 | 11.88 | 11.76 | 11.82 | +0.34% | 1.20 | 0.85% |
| 2026-02-24 | 11.83 | 11.85 | 11.70 | 11.78 | +1.03% | 1.17 | 0.82% |