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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.35 | 12.56 | 12.31 | 12.46 | +1.38% | 2.48 | 1.66% |
| 2026-01-15 | 12.20 | 12.38 | 12.13 | 12.29 | +0.41% | 1.62 | 1.10% |
| 2026-01-14 | 12.31 | 12.51 | 12.13 | 12.24 | -0.81% | 3.23 | 2.17% |
| 2026-01-13 | 12.66 | 12.69 | 12.30 | 12.34 | -2.53% | 2.72 | 1.81% |
| 2026-01-12 | 12.56 | 12.73 | 12.47 | 12.66 | +1.52% | 3.70 | 2.43% |
| 2026-01-09 | 12.32 | 12.57 | 12.25 | 12.47 | +1.05% | 2.72 | 1.82% |
| 2026-01-08 | 12.09 | 12.54 | 12.05 | 12.34 | +2.15% | 3.33 | 2.24% |
| 2026-01-07 | 12.32 | 12.32 | 12.05 | 12.08 | -1.95% | 2.32 | 1.58% |
| 2026-01-06 | 12.30 | 12.38 | 12.25 | 12.32 | 0.00% | 1.86 | 1.25% |
| 2026-01-05 | 12.30 | 12.38 | 12.10 | 12.32 | +0.24% | 2.78 | 1.89% |
| 2025-12-31 | 12.40 | 12.43 | 12.24 | 12.29 | -0.49% | 1.69 | 1.14% |
| 2025-12-30 | 12.12 | 12.43 | 12.03 | 12.35 | +1.81% | 2.56 | 1.73% |
| 2025-12-29 | 12.10 | 12.20 | 12.05 | 12.13 | +0.58% | 1.37 | 0.93% |
| 2025-12-26 | 12.16 | 12.23 | 11.98 | 12.06 | -0.49% | 1.67 | 1.15% |
| 2025-12-25 | 11.93 | 12.15 | 11.90 | 12.12 | +1.85% | 1.86 | 1.28% |
| 2025-12-24 | 11.75 | 11.95 | 11.75 | 11.90 | +1.45% | 1.11 | 0.78% |
| 2025-12-23 | 11.91 | 11.92 | 11.70 | 11.73 | -1.43% | 1.06 | 0.75% |
| 2025-12-22 | 11.85 | 12.02 | 11.82 | 11.90 | +1.02% | 1.39 | 0.97% |
| 2025-12-19 | 11.46 | 11.93 | 11.46 | 11.78 | +2.88% | 2.31 | 1.63% |
| 2025-12-18 | 11.41 | 11.59 | 11.37 | 11.45 | -0.17% | 0.85 | 0.61% |