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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.53 | 14.34 | 13.49 | 14.30 | +6.27% | 10.66 | 6.28% |
| 2025-09-15 | 13.43 | 13.79 | 13.42 | 13.46 | +0.30% | 3.71 | 2.25% |
| 2025-09-12 | 13.59 | 13.72 | 13.41 | 13.42 | -2.10% | 3.99 | 2.43% |
| 2025-09-11 | 13.59 | 13.75 | 13.31 | 13.70 | +0.88% | 4.94 | 3.00% |
| 2025-09-10 | 13.70 | 13.93 | 13.45 | 13.58 | -0.80% | 4.31 | 2.60% |
| 2025-09-09 | 13.65 | 13.81 | 13.35 | 13.69 | +0.58% | 4.96 | 3.00% |
| 2025-09-08 | 13.37 | 13.72 | 13.31 | 13.61 | +1.86% | 3.85 | 2.34% |
| 2025-09-05 | 13.07 | 13.39 | 12.97 | 13.37 | +2.36% | 2.84 | 1.77% |
| 2025-09-04 | 13.32 | 13.65 | 12.81 | 13.06 | -2.66% | 4.22 | 2.63% |
| 2025-09-03 | 13.86 | 13.98 | 13.31 | 13.42 | -3.15% | 4.47 | 2.70% |
| 2025-09-02 | 13.55 | 13.91 | 13.01 | 13.85 | +1.82% | 6.80 | 4.17% |
| 2025-09-01 | 13.69 | 13.80 | 13.49 | 13.60 | -0.51% | 3.36 | 2.03% |
| 2025-08-29 | 13.57 | 13.86 | 13.37 | 13.67 | +0.81% | 5.02 | 3.04% |
| 2025-08-28 | 13.54 | 13.60 | 13.06 | 13.56 | -0.15% | 6.29 | 3.87% |
| 2025-08-27 | 13.91 | 14.09 | 13.57 | 13.58 | -2.49% | 7.84 | 4.67% |
| 2025-08-26 | 14.13 | 14.36 | 13.91 | 13.93 | -1.68% | 6.13 | 3.59% |
| 2025-08-25 | 14.21 | 14.38 | 14.02 | 14.17 | -0.28% | 5.60 | 3.26% |
| 2025-08-22 | 14.00 | 14.34 | 13.96 | 14.21 | +0.92% | 4.92 | 2.86% |
| 2025-08-21 | 14.55 | 14.65 | 13.98 | 14.08 | -3.41% | 6.95 | 4.02% |
| 2025-08-20 | 14.81 | 15.05 | 14.41 | 14.58 | -2.46% | 9.60 | 5.43% |