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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.88 | 35.32 | 34.20 | 35.29 | 0.00% | 5.97 | 3.72% |
| 2025-08-19 | 35.82 | 36.80 | 34.98 | 35.29 | +0.43% | 10.86 | 6.60% |
| 2025-08-18 | 32.05 | 36.90 | 32.05 | 35.14 | +10.68% | 10.89 | 6.84% |
| 2025-08-15 | 31.15 | 31.79 | 30.99 | 31.75 | +2.12% | 3.30 | 2.27% |
| 2025-08-14 | 31.89 | 32.04 | 30.66 | 31.09 | -2.96% | 4.48 | 3.11% |
| 2025-08-13 | 31.52 | 32.67 | 31.27 | 32.04 | +0.82% | 5.51 | 3.76% |
| 2025-08-12 | 32.51 | 32.70 | 31.38 | 31.78 | -2.81% | 3.76 | 2.57% |
| 2025-08-11 | 32.17 | 32.87 | 31.96 | 32.70 | +3.06% | 3.41 | 2.28% |
| 2025-08-08 | 32.67 | 32.73 | 31.68 | 31.73 | -2.94% | 3.21 | 2.18% |
| 2025-08-07 | 33.80 | 33.80 | 32.51 | 32.69 | -3.48% | 5.66 | 3.73% |
| 2025-08-06 | 31.67 | 34.10 | 31.20 | 33.87 | +7.18% | 7.50 | 4.94% |
| 2025-08-05 | 31.48 | 31.93 | 31.15 | 31.60 | +0.89% | 3.22 | 2.22% |
| 2025-08-04 | 30.44 | 31.35 | 30.18 | 31.32 | +2.45% | 2.49 | 1.75% |
| 2025-08-01 | 30.76 | 31.14 | 30.12 | 30.57 | -0.26% | 2.71 | 1.92% |
| 2025-07-31 | 30.00 | 31.60 | 30.00 | 30.65 | +1.56% | 4.63 | 3.24% |
| 2025-07-30 | 31.30 | 31.30 | 29.88 | 30.18 | -2.61% | 3.24 | 2.31% |
| 2025-07-29 | 30.90 | 31.52 | 30.60 | 30.99 | +0.75% | 3.16 | 2.21% |
| 2025-07-28 | 31.00 | 31.06 | 30.40 | 30.76 | -0.29% | 3.01 | 2.12% |
| 2025-07-25 | 30.02 | 31.00 | 29.89 | 30.85 | +2.94% | 3.60 | 2.55% |
| 2025-07-24 | 29.90 | 30.46 | 29.86 | 29.97 | -0.20% | 2.47 | 1.78% |