凌云光 sh.688400
68.39
+3.28%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 67.00 | 69.27 | 65.00 | 68.39 | +3.28% | 16.58 | 5.29% |
| 2026-05-22 | 64.98 | 67.18 | 62.69 | 66.22 | +3.84% | 14.20 | 4.72% |
| 2026-05-21 | 67.81 | 68.90 | 63.00 | 63.77 | -5.99% | 20.53 | 6.71% |
| 2026-05-20 | 68.84 | 73.95 | 67.37 | 67.83 | +0.19% | 22.01 | 6.83% |
| 2026-05-19 | 68.80 | 69.68 | 64.78 | 67.70 | -1.74% | 17.10 | 5.52% |
| 2026-05-18 | 64.44 | 71.33 | 64.10 | 68.90 | +9.05% | 20.19 | 6.45% |
| 2026-05-15 | 64.81 | 66.30 | 62.26 | 63.18 | -2.52% | 12.84 | 4.36% |
| 2026-05-14 | 66.00 | 68.78 | 64.76 | 64.81 | -2.66% | 13.48 | 4.41% |
| 2026-05-13 | 65.40 | 67.48 | 64.10 | 66.58 | +1.88% | 14.81 | 4.86% |
| 2026-05-12 | 66.45 | 66.86 | 64.37 | 65.35 | -1.66% | 12.02 | 4.00% |
| 2026-05-11 | 66.80 | 67.82 | 62.50 | 66.45 | -0.15% | 20.08 | 6.66% |
| 2026-05-08 | 64.50 | 68.86 | 64.50 | 66.55 | -0.21% | 17.62 | 5.72% |
| 2026-05-07 | 62.19 | 68.00 | 60.19 | 66.69 | +7.24% | 21.51 | 7.27% |
| 2026-05-06 | 63.01 | 64.80 | 60.80 | 62.19 | +4.84% | 25.60 | 8.84% |
| 2026-04-30 | 50.91 | 59.32 | 50.40 | 59.32 | +20.01% | 21.98 | 8.71% |
| 2026-04-29 | 47.00 | 50.86 | 45.90 | 49.43 | +7.55% | 14.82 | 6.61% |
| 2026-04-28 | 46.50 | 47.10 | 45.13 | 45.96 | -1.79% | 4.88 | 2.31% |
| 2026-04-27 | 46.70 | 47.70 | 46.40 | 46.80 | +0.28% | 4.61 | 2.13% |
| 2026-04-24 | 46.90 | 47.58 | 46.01 | 46.67 | -0.91% | 5.37 | 2.50% |
| 2026-04-23 | 50.29 | 50.31 | 46.45 | 47.10 | -6.81% | 10.13 | 4.60% |