凌云股份 (600480) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	11.76	11.29	-0.40	-3.42%	11.23	11.78	192939	21980	1.60%
2025-12-15	11.97	11.69	-0.24	-2.01%	11.68	11.99	139921	16550	1.16%
2025-12-12	12.00	11.93	-0.07	-0.58%	11.85	12.04	138824	16593	1.15%
2025-12-11	12.07	12.00	0.10	0.84%	11.96	12.30	207906	25220	1.73%
2025-12-10	11.82	11.90	0.04	0.34%	11.76	11.93	90003	10685	0.75%
2025-12-09	12.07	11.86	-0.22	-1.82%	11.83	12.07	118213	14095	0.98%
2025-12-08	12.13	12.08	-0.04	-0.33%	12.06	12.19	111878	13542	0.93%
2025-12-05	12.09	12.12	-0.02	-0.16%	12.01	12.16	115529	13963	0.96%
2025-12-04	11.93	12.14	0.25	2.10%	11.89	12.16	178606	21509	1.48%
2025-12-03	11.90	11.89	-0.01	-0.08%	11.72	11.93	68239	8049	0.57%
2025-12-02	11.77	11.90	0.00	0.00%	11.75	11.96	91460	10860	0.76%
2025-12-01	11.68	11.90	0.26	2.23%	11.62	11.92	132362	15631	1.10%
2025-11-28	11.59	11.64	0.05	0.43%	11.47	11.66	72178	8361	0.60%
2025-11-27	11.84	11.59	-0.24	-2.03%	11.57	11.87	131323	15373	1.09%
2025-11-26	11.77	11.83	0.01	0.08%	11.77	11.92	88154	10440	0.73%
2025-11-25	11.69	11.82	0.18	1.55%	11.62	12.00	180249	21426	1.50%
2025-11-24	11.50	11.64	0.14	1.22%	11.32	11.70	121915	14080	1.01%
2025-11-21	11.45	11.50	0.04	0.35%	11.28	11.65	157600	18054	1.31%
2025-11-20	11.64	11.46	-0.13	-1.12%	11.41	11.71	135040	15549	1.12%
2025-11-19	11.80	11.59	-0.23	-1.95%	11.54	11.92	147665	17241	1.23%
2025-11-18	11.91	11.82	-0.09	-0.76%	11.70	11.94	118641	13992	0.99%
2025-11-17	12.21	11.91	-0.45	-3.64%	11.85	12.21	278482	33332	2.31%
2025-11-14	12.55	12.36	-0.08	-0.64%	12.35	12.75	173428	21727	1.44%
2025-11-13	12.36	12.44	0.05	0.40%	12.30	12.50	109790	13610	0.91%
2025-11-12	12.53	12.39	-0.22	-1.74%	12.28	12.63	184604	22864	1.53%
2025-11-11	12.71	12.61	-0.09	-0.71%	12.52	12.79	150984	19083	1.25%
2025-11-10	12.79	12.70	-0.15	-1.17%	12.64	12.86	177332	22533	1.47%
2025-11-07	13.00	12.85	-0.23	-1.76%	12.72	13.28	241232	31036	2.00%
2025-11-06	12.70	13.08	0.36	2.83%	12.70	13.10	252777	32787	2.10%
2025-11-05	12.52	12.72	0.02	0.16%	12.44	12.81	164155	20781	1.36%
2025-11-04	12.98	12.70	-0.28	-2.16%	12.56	13.00	220499	28075	1.83%
2025-11-03	13.18	12.98	-0.20	-1.52%	12.77	13.21	283008	36508	2.35%
2025-10-31	12.50	13.18	0.74	5.95%	12.45	13.48	600257	78782	4.98%
2025-10-30	12.70	12.44	-0.27	-2.12%	12.39	12.72	200278	25060	1.66%
2025-10-29	12.69	12.71	0.01	0.08%	12.48	12.71	196213	24714	1.63%
2025-10-28	12.95	12.70	-0.18	-1.40%	12.64	13.05	250869	32183	2.08%
2025-10-27	12.95	12.88	0.11	0.86%	12.75	13.19	228329	29403	1.90%
2025-10-24	12.68	12.77	0.12	0.95%	12.66	12.88	221549	28286	1.84%
2025-10-23	12.95	12.65	-0.47	-3.58%	12.48	13.02	340979	43077	2.83%
2025-10-22	12.76	13.12	0.70	5.64%	12.55	13.63	547363	72044	4.55%
2025-10-21	12.38	12.42	0.12	0.98%	12.26	12.49	151805	18771	1.26%
2025-10-20	12.48	12.30	-0.03	-0.24%	12.22	12.53	166246	20547	1.38%
2025-10-17	12.70	12.33	-0.44	-3.45%	12.28	12.79	181916	22737	1.51%
2025-10-16	12.99	12.77	-0.29	-2.22%	12.69	13.03	157331	20183	1.31%
2025-10-15	12.61	13.06	0.46	3.65%	12.59	13.21	280088	36005	2.33%
2025-10-14	13.19	12.60	-0.56	-4.26%	12.56	13.29	325780	41970	2.71%
2025-10-13	12.90	13.16	-0.57	-4.15%	12.90	13.46	369741	48599	3.07%
2025-10-10	13.98	13.73	-0.30	-2.14%	13.67	14.23	253898	35280	2.11%
2025-10-09	13.85	14.03	0.11	0.79%	13.82	14.24	253164	35447	2.10%
2025-09-30	14.06	13.92	-0.13	-0.93%	13.89	14.15	222677	31153	1.85%
2025-09-29	14.00	14.05	0.05	0.36%	13.91	14.22	258755	36357	2.15%
2025-09-26	14.15	14.00	-0.20	-1.41%	13.83	14.44	292708	41361	2.43%
2025-09-25	13.86	14.30	0.41	2.95%	13.85	14.65	505182	72664	4.20%
2025-09-24	14.00	13.89	-0.20	-1.42%	13.66	14.20	395408	54770	3.28%
2025-09-23	14.03	14.09	0.02	0.14%	13.75	14.24	348151	48684	2.89%
2025-09-22	14.16	14.07	-0.09	-0.64%	13.95	14.34	256833	36260	2.13%
2025-09-19	14.45	14.16	-0.45	-3.08%	13.94	14.51	459308	65175	3.81%
2025-09-18	15.00	14.61	-0.44	-2.92%	14.39	15.15	648880	96144	5.39%
2025-09-17	14.41	15.05	0.65	4.51%	14.27	15.09	709055	104433	5.89%
2025-09-16	13.63	14.40	0.85	6.27%	13.58	14.44	756046	106636	6.28%
2025-09-15	13.52	13.55	0.04	0.30%	13.51	13.89	271281	37117	2.25%
2025-09-12	13.69	13.51	-0.29	-2.10%	13.50	13.82	292655	39888	2.43%
2025-09-11	13.69	13.80	0.12	0.88%	13.40	13.85	361809	49380	3.00%
2025-09-10	13.80	13.68	-0.11	-0.80%	13.54	14.03	312962	43107	2.60%
2025-09-09	13.75	13.79	0.08	0.58%	13.44	13.91	361674	49567	3.00%
2025-09-08	13.46	13.71	0.25	1.86%	13.40	13.82	281460	38528	2.34%