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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.80 | 11.86 | 11.66 | 11.66 | -1.10% | 0.98 | 0.69% |
| 2026-02-12 | 11.69 | 11.80 | 11.62 | 11.79 | +0.94% | 0.90 | 0.64% |
| 2026-02-11 | 11.76 | 11.86 | 11.65 | 11.68 | -1.10% | 1.51 | 1.06% |
| 2026-02-10 | 11.73 | 11.88 | 11.70 | 11.81 | +0.68% | 1.09 | 0.77% |
| 2026-02-09 | 11.67 | 11.74 | 11.59 | 11.73 | +1.56% | 1.08 | 0.77% |
| 2026-02-06 | 11.51 | 11.71 | 11.44 | 11.55 | -0.26% | 1.19 | 0.85% |
| 2026-02-05 | 11.70 | 11.70 | 11.56 | 11.58 | -1.19% | 0.97 | 0.70% |
| 2026-02-04 | 11.60 | 11.73 | 11.55 | 11.72 | +0.43% | 1.12 | 0.80% |
| 2026-02-03 | 11.55 | 11.68 | 11.46 | 11.67 | +1.83% | 1.34 | 0.96% |
| 2026-02-02 | 11.59 | 11.74 | 11.44 | 11.46 | -1.46% | 1.82 | 1.30% |
| 2026-01-30 | 11.71 | 11.80 | 11.47 | 11.63 | -0.60% | 1.54 | 1.10% |
| 2026-01-29 | 11.88 | 11.94 | 11.69 | 11.70 | -1.52% | 1.80 | 1.27% |
| 2026-01-28 | 12.10 | 12.11 | 11.81 | 11.88 | -1.98% | 2.03 | 1.42% |
| 2026-01-27 | 12.05 | 12.20 | 11.68 | 12.12 | +0.25% | 2.66 | 1.85% |
| 2026-01-26 | 12.55 | 12.63 | 11.97 | 12.09 | -3.59% | 3.85 | 2.62% |
| 2026-01-23 | 12.36 | 12.60 | 12.36 | 12.54 | +1.29% | 2.40 | 1.59% |
| 2026-01-22 | 12.42 | 12.52 | 12.33 | 12.38 | -0.32% | 1.83 | 1.23% |
| 2026-01-21 | 12.30 | 12.59 | 12.28 | 12.42 | +0.40% | 2.26 | 1.50% |
| 2026-01-20 | 12.49 | 12.62 | 12.31 | 12.37 | -1.12% | 2.54 | 1.70% |
| 2026-01-19 | 12.52 | 12.57 | 12.41 | 12.51 | +0.40% | 2.30 | 1.53% |