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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.76 | 13.63 | 12.55 | 13.12 | +5.64% | 7.20 | 4.55% |
| 2025-10-21 | 12.38 | 12.49 | 12.26 | 12.42 | +0.98% | 1.88 | 1.26% |
| 2025-10-20 | 12.48 | 12.53 | 12.22 | 12.30 | -0.24% | 2.05 | 1.38% |
| 2025-10-17 | 12.70 | 12.79 | 12.28 | 12.33 | -3.45% | 2.27 | 1.51% |
| 2025-10-16 | 12.99 | 13.03 | 12.69 | 12.77 | -2.22% | 2.02 | 1.31% |
| 2025-10-15 | 12.61 | 13.21 | 12.59 | 13.06 | +3.65% | 3.60 | 2.33% |
| 2025-10-14 | 13.19 | 13.29 | 12.56 | 12.60 | -4.26% | 4.20 | 2.71% |
| 2025-10-13 | 12.90 | 13.46 | 12.90 | 13.16 | -4.15% | 4.86 | 3.07% |
| 2025-10-10 | 13.98 | 14.23 | 13.67 | 13.73 | -2.14% | 3.53 | 2.11% |
| 2025-10-09 | 13.85 | 14.24 | 13.82 | 14.03 | +0.79% | 3.54 | 2.10% |
| 2025-09-30 | 14.06 | 14.15 | 13.89 | 13.92 | -0.93% | 3.12 | 1.85% |
| 2025-09-29 | 14.00 | 14.22 | 13.91 | 14.05 | +0.36% | 3.64 | 2.15% |
| 2025-09-26 | 14.15 | 14.44 | 13.83 | 14.00 | -1.41% | 4.14 | 2.43% |
| 2025-09-25 | 13.76 | 14.55 | 13.75 | 14.20 | +2.95% | 7.27 | 4.20% |
| 2025-09-24 | 13.90 | 14.10 | 13.56 | 13.79 | -1.42% | 5.48 | 3.28% |
| 2025-09-23 | 13.93 | 14.14 | 13.65 | 13.99 | +0.14% | 4.87 | 2.89% |
| 2025-09-22 | 14.06 | 14.24 | 13.85 | 13.97 | -0.64% | 3.63 | 2.13% |
| 2025-09-19 | 14.35 | 14.41 | 13.84 | 14.06 | -3.08% | 6.52 | 3.81% |
| 2025-09-18 | 14.90 | 15.04 | 14.29 | 14.51 | -2.92% | 9.61 | 5.39% |
| 2025-09-17 | 14.31 | 14.98 | 14.17 | 14.94 | +4.51% | 10.44 | 5.89% |