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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 45.11 | 45.34 | 44.03 | 44.29 | -1.97% | 5.36 | 2.61% |
| 2026-01-16 | 44.40 | 45.66 | 44.31 | 45.18 | +1.55% | 6.81 | 3.28% |
| 2026-01-15 | 44.22 | 44.66 | 43.24 | 44.49 | -0.94% | 6.77 | 3.34% |
| 2026-01-14 | 45.82 | 47.45 | 44.68 | 44.91 | -0.86% | 10.44 | 4.92% |
| 2026-01-13 | 48.41 | 48.58 | 44.89 | 45.30 | -7.36% | 11.55 | 5.39% |
| 2026-01-12 | 45.35 | 49.55 | 44.30 | 48.90 | +7.45% | 13.94 | 6.44% |
| 2026-01-09 | 44.63 | 45.96 | 44.00 | 45.51 | +0.86% | 8.55 | 4.11% |
| 2026-01-08 | 45.51 | 45.80 | 44.75 | 45.12 | -2.91% | 8.55 | 4.11% |
| 2026-01-07 | 44.55 | 46.58 | 43.96 | 46.47 | +3.77% | 10.65 | 5.08% |
| 2026-01-06 | 43.65 | 44.78 | 43.01 | 44.78 | +2.92% | 8.75 | 4.32% |
| 2026-01-05 | 42.50 | 43.51 | 42.21 | 43.51 | +2.67% | 7.41 | 3.73% |
| 2025-12-31 | 43.21 | 43.69 | 42.08 | 42.38 | -1.88% | 6.23 | 3.17% |
| 2025-12-30 | 41.66 | 43.48 | 41.60 | 43.19 | +3.18% | 8.64 | 4.39% |
| 2025-12-29 | 41.72 | 42.96 | 41.50 | 41.86 | -0.31% | 5.65 | 2.91% |
| 2025-12-26 | 43.00 | 43.56 | 41.70 | 41.99 | -2.28% | 6.61 | 3.38% |
| 2025-12-25 | 42.20 | 43.25 | 41.70 | 42.97 | +1.49% | 7.33 | 3.73% |
| 2025-12-24 | 41.46 | 42.66 | 40.20 | 42.34 | +2.99% | 6.61 | 3.43% |
| 2025-12-23 | 41.11 | 42.55 | 40.73 | 41.11 | +1.16% | 6.41 | 3.37% |
| 2025-12-22 | 41.00 | 41.82 | 40.12 | 40.64 | +1.73% | 6.26 | 3.32% |
| 2025-12-19 | 41.74 | 42.08 | 39.92 | 39.95 | -3.39% | 5.70 | 3.04% |