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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.80 | 11.92 | 11.54 | 11.59 | -1.95% | 1.72 | 1.23% |
| 2025-11-18 | 11.91 | 11.94 | 11.70 | 11.82 | -0.76% | 1.40 | 0.99% |
| 2025-11-17 | 12.21 | 12.21 | 11.85 | 11.91 | -3.64% | 3.33 | 2.31% |
| 2025-11-14 | 12.55 | 12.75 | 12.35 | 12.36 | -0.64% | 2.17 | 1.44% |
| 2025-11-13 | 12.36 | 12.50 | 12.30 | 12.44 | +0.40% | 1.36 | 0.91% |
| 2025-11-12 | 12.53 | 12.63 | 12.28 | 12.39 | -1.74% | 2.29 | 1.53% |
| 2025-11-11 | 12.71 | 12.79 | 12.52 | 12.61 | -0.71% | 1.91 | 1.25% |
| 2025-11-10 | 12.79 | 12.86 | 12.64 | 12.70 | -1.17% | 2.25 | 1.47% |
| 2025-11-07 | 13.00 | 13.28 | 12.72 | 12.85 | -1.76% | 3.10 | 2.00% |
| 2025-11-06 | 12.70 | 13.10 | 12.70 | 13.08 | +2.83% | 3.28 | 2.10% |
| 2025-11-05 | 12.52 | 12.81 | 12.44 | 12.72 | +0.16% | 2.08 | 1.36% |
| 2025-11-04 | 12.98 | 13.00 | 12.56 | 12.70 | -2.16% | 2.81 | 1.83% |
| 2025-11-03 | 13.18 | 13.21 | 12.77 | 12.98 | -1.52% | 3.65 | 2.35% |
| 2025-10-31 | 12.50 | 13.48 | 12.45 | 13.18 | +5.95% | 7.88 | 4.98% |
| 2025-10-30 | 12.70 | 12.72 | 12.39 | 12.44 | -2.12% | 2.51 | 1.66% |
| 2025-10-29 | 12.69 | 12.71 | 12.48 | 12.71 | +0.08% | 2.47 | 1.63% |
| 2025-10-28 | 12.95 | 13.05 | 12.64 | 12.70 | -1.40% | 3.22 | 2.08% |
| 2025-10-27 | 12.95 | 13.19 | 12.75 | 12.88 | +0.86% | 2.94 | 1.90% |
| 2025-10-24 | 12.68 | 12.88 | 12.66 | 12.77 | +0.95% | 2.83 | 1.84% |
| 2025-10-23 | 12.95 | 13.02 | 12.48 | 12.65 | -3.58% | 4.31 | 2.83% |