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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 48.80 | 51.60 | 48.80 | 50.54 | +2.81% | 8.90 | 3.84% |
| 2026-04-21 | 47.45 | 49.54 | 46.75 | 49.16 | +2.59% | 7.21 | 3.25% |
| 2026-04-20 | 49.40 | 49.44 | 47.76 | 47.92 | -2.08% | 6.08 | 2.72% |
| 2026-04-17 | 47.85 | 50.56 | 47.81 | 48.94 | +1.47% | 7.57 | 3.33% |
| 2026-04-16 | 47.54 | 48.32 | 46.71 | 48.23 | +2.12% | 5.36 | 2.44% |
| 2026-04-15 | 48.50 | 48.82 | 46.73 | 47.23 | -2.62% | 6.67 | 3.03% |
| 2026-04-14 | 48.00 | 50.20 | 46.99 | 48.50 | +1.81% | 10.52 | 4.70% |
| 2026-04-13 | 47.20 | 48.87 | 47.10 | 47.64 | -0.13% | 7.30 | 3.31% |
| 2026-04-10 | 47.00 | 49.55 | 46.56 | 47.70 | +3.61% | 14.28 | 6.45% |
| 2026-04-09 | 44.60 | 46.95 | 44.60 | 46.04 | +1.86% | 8.12 | 3.82% |
| 2026-04-08 | 43.75 | 45.20 | 43.37 | 45.20 | +6.73% | 6.86 | 3.35% |
| 2026-04-07 | 43.32 | 43.90 | 42.21 | 42.35 | -2.04% | 5.76 | 2.91% |
| 2026-04-03 | 39.98 | 44.60 | 39.98 | 43.23 | +9.33% | 11.42 | 5.78% |
| 2026-04-02 | 39.60 | 40.64 | 39.18 | 39.54 | -1.45% | 3.15 | 1.71% |
| 2026-04-01 | 38.69 | 40.29 | 38.64 | 40.12 | +6.79% | 5.36 | 2.94% |
| 2026-03-31 | 39.11 | 39.34 | 37.57 | 37.57 | -4.64% | 3.18 | 1.80% |
| 2026-03-30 | 39.30 | 39.59 | 38.61 | 39.40 | -2.01% | 2.68 | 1.48% |
| 2026-03-27 | 38.98 | 41.18 | 38.50 | 40.21 | +0.85% | 3.42 | 1.86% |
| 2026-03-26 | 42.03 | 42.17 | 39.70 | 39.87 | -5.12% | 4.31 | 2.29% |
| 2026-03-25 | 41.02 | 42.98 | 41.02 | 42.02 | +3.83% | 5.95 | 3.04% |