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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.29 | 11.50 | 11.24 | 11.47 | +1.59% | 1.33 | 0.97% |
| 2025-12-16 | 11.76 | 11.78 | 11.23 | 11.29 | -3.42% | 2.20 | 1.60% |
| 2025-12-15 | 11.97 | 11.99 | 11.68 | 11.69 | -2.01% | 1.66 | 1.16% |
| 2025-12-12 | 12.00 | 12.04 | 11.85 | 11.93 | -0.58% | 1.66 | 1.15% |
| 2025-12-11 | 12.07 | 12.30 | 11.96 | 12.00 | +0.84% | 2.52 | 1.73% |
| 2025-12-10 | 11.82 | 11.93 | 11.76 | 11.90 | +0.34% | 1.07 | 0.75% |
| 2025-12-09 | 12.07 | 12.07 | 11.83 | 11.86 | -1.82% | 1.41 | 0.98% |
| 2025-12-08 | 12.13 | 12.19 | 12.06 | 12.08 | -0.33% | 1.35 | 0.93% |
| 2025-12-05 | 12.09 | 12.16 | 12.01 | 12.12 | -0.16% | 1.40 | 0.96% |
| 2025-12-04 | 11.93 | 12.16 | 11.89 | 12.14 | +2.10% | 2.15 | 1.48% |
| 2025-12-03 | 11.90 | 11.93 | 11.72 | 11.89 | -0.08% | 0.80 | 0.57% |
| 2025-12-02 | 11.77 | 11.96 | 11.75 | 11.90 | 0.00% | 1.09 | 0.76% |
| 2025-12-01 | 11.68 | 11.92 | 11.62 | 11.90 | +2.23% | 1.56 | 1.10% |
| 2025-11-28 | 11.59 | 11.66 | 11.47 | 11.64 | +0.43% | 0.84 | 0.60% |
| 2025-11-27 | 11.84 | 11.87 | 11.57 | 11.59 | -2.03% | 1.54 | 1.09% |
| 2025-11-26 | 11.77 | 11.92 | 11.77 | 11.83 | +0.08% | 1.04 | 0.73% |
| 2025-11-25 | 11.69 | 12.00 | 11.62 | 11.82 | +1.55% | 2.14 | 1.50% |
| 2025-11-24 | 11.50 | 11.70 | 11.32 | 11.64 | +1.22% | 1.41 | 1.01% |
| 2025-11-21 | 11.45 | 11.65 | 11.28 | 11.50 | +0.35% | 1.81 | 1.31% |
| 2025-11-20 | 11.64 | 11.71 | 11.41 | 11.46 | -1.12% | 1.55 | 1.12% |