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
2026-06-17	10.02	9.84	-0.26	-2.57%	9.74	10.02	185276	18247	1.53%
2026-06-16	9.96	10.10	0.20	2.02%	9.87	10.12	188658	18922	1.56%
2026-06-15	9.62	9.90	0.25	2.59%	9.62	9.98	168813	16668	1.39%
2026-06-12	9.67	9.65	0.07	0.73%	9.52	9.81	170660	16523	1.41%
2026-06-11	9.71	9.58	-0.24	-2.44%	9.41	9.77	229765	21957	1.89%
2026-06-10	10.10	9.82	-0.33	-3.25%	9.70	10.19	202923	19983	1.67%
2026-06-09	10.20	10.15	0.03	0.30%	9.90	10.23	183835	18489	1.52%
2026-06-08	10.20	10.12	-0.39	-3.71%	9.99	10.52	241838	24789	1.99%
2026-06-05	10.48	10.51	0.08	0.77%	10.10	10.84	301158	31315	2.48%
2026-06-04	10.72	10.43	-0.28	-2.61%	10.33	10.98	223775	23692	1.84%
2026-06-03	10.84	11.01	0.16	1.47%	10.76	11.23	224222	24762	1.85%
2026-06-02	10.97	10.85	-0.14	-1.27%	10.83	11.13	169647	18561	1.40%
2026-06-01	11.02	10.99	-0.03	-0.27%	10.93	11.20	175637	19419	1.45%
2026-05-29	11.67	11.02	-0.66	-5.65%	10.95	11.73	360401	40487	2.97%
2026-05-28	11.31	11.68	0.42	3.73%	11.12	11.83	417794	48002	3.44%
2026-05-27	11.64	11.26	-0.44	-3.76%	11.22	11.73	353580	40376	2.92%
2026-05-26	11.79	11.70	-0.18	-1.52%	11.55	12.11	422000	49776	3.48%
2026-05-25	12.00	11.88	0.00	0.00%	11.75	12.05	398062	47223	3.28%
2026-05-22	11.60	11.88	0.35	3.04%	11.38	12.12	472574	55357	3.90%
2026-05-21	11.52	11.53	0.01	0.09%	11.48	12.00	444592	52166	3.67%
2026-05-20	11.70	11.52	-0.28	-2.37%	11.43	11.72	321448	37076	2.65%
2026-05-19	11.78	11.80	-0.02	-0.17%	11.67	12.01	333901	39299	2.75%
2026-05-18	11.88	11.82	-0.23	-1.91%	11.67	12.00	491458	58037	4.05%
2026-05-15	11.88	12.05	0.17	1.43%	11.73	12.39	663452	79904	5.47%
2026-05-14	12.00	11.88	0.00	0.00%	11.74	12.40	677822	81737	5.59%
2026-05-13	11.50	11.88	0.20	1.71%	11.50	11.96	553645	65325	4.56%
2026-05-12	11.36	11.68	0.31	2.73%	11.34	11.92	773650	90476	6.38%
2026-05-11	11.97	11.37	-0.24	-2.07%	11.25	11.97	758642	86676	6.25%
2026-05-08	10.50	11.61	1.06	10.05%	10.45	11.61	634141	71166	5.23%
2026-05-07	10.31	10.55	0.25	2.43%	10.24	10.59	351646	36804	2.90%
2026-05-06	10.18	10.30	0.19	1.88%	10.15	10.39	329839	33948	2.72%
2026-04-30	10.08	10.11	0.00	0.00%	10.00	10.20	200748	20263	1.66%
2026-04-29	10.06	10.11	0.05	0.50%	10.02	10.16	192438	19411	1.59%
2026-04-28	10.17	10.06	-0.31	-2.99%	10.00	10.33	343423	34628	2.83%
2026-04-27	10.51	10.37	-0.11	-1.05%	10.35	10.55	218182	22724	1.80%
2026-04-24	10.71	10.48	-0.27	-2.51%	10.47	10.74	265633	28056	2.19%
2026-04-23	11.13	10.75	-0.40	-3.59%	10.66	11.17	351430	38083	2.90%
2026-04-22	10.72	11.15	0.45	4.21%	10.70	11.49	697565	77614	5.75%
2026-04-21	11.24	10.70	-0.66	-5.81%	10.66	11.27	635642	68989	5.24%
2026-04-20	11.48	11.36	-0.18	-1.56%	11.29	11.58	423584	48313	3.49%
2026-04-17	11.42	11.54	-0.05	-0.43%	11.23	11.59	383202	43752	3.16%
2026-04-16	11.55	11.59	-0.13	-1.11%	11.34	11.68	598457	68782	4.93%
2026-04-15	11.54	11.72	0.20	1.74%	11.28	11.83	558320	64771	4.60%
2026-04-14	11.45	11.52	0.05	0.44%	11.30	11.78	760961	88063	6.27%
2026-04-13	10.99	11.47	0.68	6.30%	10.98	11.65	1059177	119732	8.73%
2026-04-10	9.90	10.79	0.98	9.99%	9.88	10.79	634957	66325	5.24%
2026-04-09	9.74	9.81	0.06	0.62%	9.58	9.88	165539	16065	1.36%
2026-04-08	9.49	9.75	0.44	4.73%	9.48	9.75	202277	19526	1.67%
2026-04-07	9.46	9.31	-0.14	-1.48%	9.16	9.56	155570	14475	1.28%
2026-04-03	9.75	9.45	-0.27	-2.78%	9.44	9.80	115107	10990	0.95%
2026-04-02	9.91	9.72	-0.18	-1.82%	9.68	9.91	91315	8911	0.75%
2026-04-01	9.99	9.90	0.04	0.41%	9.86	10.03	76272	7558	0.63%
2026-03-31	9.81	9.86	0.05	0.51%	9.78	10.00	114073	11300	0.94%
2026-03-30	9.75	9.81	-0.03	-0.30%	9.66	9.87	82303	8042	0.68%
2026-03-27	9.69	9.84	0.10	1.03%	9.64	9.87	88795	8694	0.73%
2026-03-26	9.79	9.74	-0.01	-0.10%	9.71	10.07	131990	13044	1.09%
2026-03-25	9.69	9.75	0.09	0.93%	9.66	9.79	109320	10650	0.90%
2026-03-24	9.64	9.66	0.17	1.79%	9.46	9.70	113782	10892	0.94%
2026-03-23	9.92	9.49	-0.53	-5.29%	9.41	9.93	233012	22495	1.94%
2026-03-20	10.03	10.02	-0.01	-0.10%	10.02	10.23	117091	11826	0.97%
2026-03-19	10.29	10.03	-0.36	-3.46%	9.98	10.33	185308	18709	1.54%
2026-03-18	10.50	10.39	-0.08	-0.76%	10.26	10.58	126205	13103	1.05%
2026-03-17	10.58	10.47	-0.09	-0.85%	10.45	10.73	106106	11233	0.88%
2026-03-16	10.77	10.56	-0.21	-1.95%	10.50	10.80	163133	17287	1.35%
2026-03-13	10.88	10.77	-0.13	-1.19%	10.75	10.95	93583	10159	0.78%
2026-03-12	11.00	10.90	-0.12	-1.09%	10.87	11.05	83905	9169	0.70%
2026-03-11	11.02	11.02	0.00	0.00%	10.98	11.12	72594	8011	0.60%
2026-03-10	10.90	11.02	0.20	1.85%	10.90	11.05	91238	10039	0.76%
2026-03-09	10.84	10.82	-0.17	-1.55%	10.60	10.87	129362	13885	1.07%