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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 46.50 | 47.28 | 44.58 | 45.73 | +1.96% | 9.54 | 4.51% |
| 2026-02-13 | 45.29 | 45.93 | 44.68 | 44.85 | -1.60% | 5.97 | 2.86% |
| 2026-02-12 | 43.63 | 45.64 | 43.63 | 45.58 | +5.27% | 7.58 | 3.66% |
| 2026-02-11 | 44.06 | 44.55 | 43.25 | 43.30 | -2.43% | 4.06 | 2.02% |
| 2026-02-10 | 44.10 | 45.34 | 43.88 | 44.38 | +0.23% | 5.67 | 2.76% |
| 2026-02-09 | 42.84 | 45.18 | 42.46 | 44.28 | +5.03% | 6.91 | 3.41% |
| 2026-02-06 | 41.88 | 43.33 | 41.51 | 42.16 | -0.71% | 3.98 | 2.03% |
| 2026-02-05 | 43.50 | 43.89 | 42.25 | 42.46 | -4.37% | 4.26 | 2.16% |
| 2026-02-04 | 43.50 | 45.10 | 42.68 | 44.40 | +1.98% | 8.20 | 4.04% |
| 2026-02-03 | 41.95 | 43.64 | 41.65 | 43.54 | +6.20% | 6.92 | 3.50% |
| 2026-02-02 | 40.45 | 41.81 | 40.45 | 41.00 | +1.11% | 3.63 | 1.91% |
| 2026-01-30 | 40.33 | 40.88 | 38.98 | 40.55 | +0.42% | 3.45 | 1.87% |
| 2026-01-29 | 41.22 | 42.15 | 40.26 | 40.38 | -2.93% | 4.39 | 2.32% |
| 2026-01-28 | 42.10 | 42.48 | 41.30 | 41.60 | -1.28% | 3.43 | 1.78% |
| 2026-01-27 | 41.57 | 42.15 | 40.20 | 42.14 | +1.40% | 3.93 | 2.06% |
| 2026-01-26 | 43.35 | 43.98 | 41.00 | 41.56 | -3.33% | 5.33 | 2.75% |
| 2026-01-23 | 42.85 | 43.15 | 42.51 | 42.99 | +0.16% | 4.43 | 2.24% |
| 2026-01-22 | 43.21 | 43.59 | 42.62 | 42.92 | 0.00% | 3.03 | 1.53% |
| 2026-01-21 | 41.88 | 43.21 | 41.74 | 42.92 | +1.25% | 4.09 | 2.07% |
| 2026-01-20 | 44.12 | 44.65 | 41.93 | 42.39 | -4.29% | 5.87 | 2.98% |