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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 29.45 | 30.42 | 29.23 | 30.03 | +0.20% | 3.31 | 2.40% |
| 2025-07-22 | 30.31 | 30.94 | 29.82 | 29.97 | -2.41% | 4.10 | 2.94% |
| 2025-07-21 | 30.50 | 31.55 | 30.07 | 30.71 | +4.10% | 6.03 | 4.25% |
| 2025-07-18 | 30.80 | 31.48 | 29.50 | 29.50 | -1.04% | 6.38 | 4.56% |
| 2025-07-17 | 28.29 | 30.23 | 28.11 | 29.81 | +4.78% | 4.33 | 3.19% |
| 2025-07-16 | 27.76 | 28.97 | 27.55 | 28.45 | +2.15% | 3.28 | 2.51% |
| 2025-07-15 | 27.45 | 27.87 | 27.16 | 27.85 | +1.13% | 2.14 | 1.69% |
| 2025-07-14 | 27.40 | 27.75 | 27.21 | 27.54 | +0.88% | 1.76 | 1.39% |
| 2025-07-11 | 26.71 | 27.43 | 26.50 | 27.30 | +2.17% | 2.06 | 1.64% |
| 2025-07-10 | 26.84 | 26.99 | 26.60 | 26.72 | -1.04% | 1.03 | 0.83% |
| 2025-07-09 | 27.08 | 27.56 | 26.91 | 27.00 | +0.45% | 1.63 | 1.30% |
| 2025-07-08 | 26.31 | 27.09 | 26.30 | 26.88 | +1.90% | 1.30 | 1.06% |
| 2025-07-07 | 26.61 | 26.84 | 26.33 | 26.38 | -0.83% | 0.90 | 0.74% |
| 2025-07-04 | 26.70 | 27.08 | 26.50 | 26.60 | -1.12% | 1.21 | 1.91% |
| 2025-07-03 | 26.85 | 27.20 | 26.67 | 26.90 | +0.19% | 1.07 | 1.67% |
| 2025-07-02 | 27.23 | 27.30 | 26.63 | 26.85 | -1.76% | 1.25 | 1.97% |
| 2025-07-01 | 27.89 | 27.89 | 27.06 | 27.33 | -0.87% | 1.55 | 2.39% |
| 2025-06-30 | 27.15 | 27.57 | 27.00 | 27.57 | +1.70% | 1.80 | 2.77% |
| 2025-06-27 | 26.88 | 27.35 | 26.68 | 27.11 | +0.89% | 1.68 | 2.62% |
| 2025-06-26 | 27.36 | 27.45 | 26.76 | 26.87 | -1.61% | 1.92 | 3.00% |