高凌信息 sh.688175
36.96
+2.92%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.40 | 20.40 | 19.76 | 20.03 | -0.79% | 0.39 | 2.63% |
| 2025-07-22 | 20.02 | 20.55 | 20.02 | 20.19 | +0.90% | 0.54 | 3.64% |
| 2025-07-21 | 20.00 | 20.46 | 19.86 | 20.01 | +0.25% | 0.44 | 3.01% |
| 2025-07-18 | 20.00 | 20.85 | 19.75 | 19.96 | -0.20% | 0.59 | 3.98% |
| 2025-07-17 | 19.76 | 20.12 | 19.76 | 20.00 | +1.01% | 0.31 | 2.16% |
| 2025-07-16 | 19.79 | 20.07 | 19.72 | 19.80 | +0.05% | 0.22 | 1.54% |
| 2025-07-15 | 20.00 | 20.25 | 19.67 | 19.79 | -1.69% | 0.36 | 2.46% |
| 2025-07-14 | 19.90 | 20.22 | 19.86 | 20.13 | +0.65% | 0.19 | 1.32% |
| 2025-07-11 | 20.02 | 20.10 | 19.80 | 20.00 | 0.00% | 0.23 | 1.59% |
| 2025-07-10 | 20.22 | 20.22 | 19.83 | 20.00 | -1.09% | 0.25 | 1.70% |
| 2025-07-09 | 20.30 | 20.69 | 19.75 | 20.22 | +1.00% | 0.47 | 3.18% |
| 2025-07-08 | 20.11 | 20.19 | 19.95 | 20.02 | -0.15% | 0.27 | 1.81% |
| 2025-07-07 | 20.11 | 20.11 | 19.75 | 20.05 | -0.30% | 0.24 | 1.66% |
| 2025-07-04 | 20.20 | 20.32 | 19.82 | 20.11 | -1.03% | 0.38 | 2.59% |
| 2025-07-03 | 20.38 | 20.95 | 20.11 | 20.32 | -0.83% | 0.44 | 2.96% |
| 2025-07-02 | 21.06 | 21.18 | 20.30 | 20.49 | -3.76% | 0.67 | 4.44% |
| 2025-07-01 | 20.38 | 21.40 | 20.18 | 21.29 | +4.72% | 1.13 | 7.38% |
| 2025-06-30 | 20.30 | 20.65 | 20.00 | 20.33 | -0.44% | 0.66 | 4.44% |
| 2025-06-27 | 19.88 | 21.50 | 19.88 | 20.42 | +1.39% | 0.75 | 4.92% |
| 2025-06-26 | 20.04 | 20.66 | 19.96 | 20.14 | -0.25% | 0.52 | 3.48% |