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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 41.68 | 43.23 | 40.70 | 41.37 | +1.25% | 6.93 | 3.60% |
| 2025-10-22 | 40.74 | 41.45 | 40.31 | 40.86 | -0.51% | 3.99 | 2.12% |
| 2025-10-21 | 40.18 | 41.34 | 39.68 | 41.07 | +2.62% | 4.91 | 2.62% |
| 2025-10-20 | 40.00 | 41.00 | 39.53 | 40.02 | +2.62% | 4.31 | 2.33% |
| 2025-10-17 | 40.68 | 40.93 | 38.99 | 39.00 | -3.30% | 4.08 | 2.23% |
| 2025-10-16 | 41.06 | 41.16 | 40.07 | 40.33 | -2.28% | 3.57 | 1.91% |
| 2025-10-15 | 40.08 | 41.30 | 39.58 | 41.27 | +2.97% | 4.19 | 2.24% |
| 2025-10-14 | 43.50 | 43.70 | 39.72 | 40.08 | -5.63% | 6.42 | 3.37% |
| 2025-10-13 | 40.00 | 42.70 | 40.00 | 42.47 | -2.93% | 6.28 | 3.24% |
| 2025-10-10 | 45.69 | 46.19 | 43.50 | 43.75 | -4.70% | 8.98 | 4.36% |
| 2025-10-09 | 47.01 | 47.60 | 45.49 | 45.91 | -4.09% | 10.19 | 4.74% |
| 2025-09-30 | 47.55 | 48.60 | 46.77 | 47.87 | +2.90% | 8.58 | 3.88% |
| 2025-09-29 | 45.72 | 47.00 | 45.56 | 46.52 | +1.39% | 6.87 | 3.21% |
| 2025-09-26 | 48.67 | 48.90 | 45.85 | 45.88 | -7.18% | 12.39 | 5.72% |
| 2025-09-25 | 49.45 | 50.75 | 48.71 | 49.43 | -0.14% | 9.71 | 4.24% |
| 2025-09-24 | 51.60 | 51.68 | 48.85 | 49.50 | -5.28% | 13.10 | 5.73% |
| 2025-09-23 | 54.02 | 54.47 | 49.88 | 52.26 | -2.54% | 17.12 | 7.21% |
| 2025-09-22 | 51.50 | 57.50 | 50.45 | 53.62 | +5.70% | 19.47 | 7.88% |
| 2025-09-19 | 50.56 | 53.99 | 48.51 | 50.73 | +1.42% | 20.91 | 8.82% |
| 2025-09-18 | 45.00 | 53.28 | 43.90 | 50.02 | +12.46% | 22.31 | 9.95% |