高凌信息 (688175) - 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
2026-03-16	35.99	35.45	-0.51	-1.42%	34.44	36.24	16218	5714	1.25%
2026-03-13	37.00	35.96	-1.45	-3.88%	35.80	37.76	12520	4601	0.97%
2026-03-12	38.10	37.41	-0.69	-1.81%	37.39	38.88	15490	5890	1.20%
2026-03-11	37.97	38.10	0.31	0.82%	37.66	38.66	17829	6802	1.38%
2026-03-10	36.76	37.79	1.75	4.86%	36.36	37.79	16058	5954	1.24%
2026-03-09	36.47	36.04	-0.48	-1.31%	34.85	36.48	18914	6713	1.46%
2026-03-06	35.85	36.52	0.72	2.01%	35.85	37.20	17224	6306	1.33%
2026-03-05	36.12	35.80	-0.30	-0.83%	35.37	37.90	24941	9064	1.93%
2026-03-04	36.22	36.10	-0.41	-1.12%	35.86	37.37	22225	8124	1.72%
2026-03-03	37.97	36.51	-1.44	-3.79%	36.26	38.28	19005	7098	1.47%
2026-03-02	39.30	37.95	-1.37	-3.48%	37.31	39.30	23093	8767	1.79%
2026-02-27	39.02	39.32	0.40	1.03%	38.02	39.47	21029	8135	1.63%
2026-02-26	38.80	38.92	0.76	1.99%	37.63	38.92	20227	7772	1.56%
2026-02-25	36.11	38.16	2.70	7.61%	35.30	39.38	43197	16261	3.34%
2026-02-24	36.70	35.46	-1.24	-3.38%	35.30	36.70	22419	8009	1.73%
2026-02-13	35.79	36.70	0.75	2.09%	35.50	37.14	23166	8408	1.79%
2026-02-12	36.53	35.95	-0.45	-1.24%	35.70	36.55	13827	4985	1.07%
2026-02-11	38.11	36.40	-1.93	-5.04%	36.21	38.29	23240	8614	1.80%
2026-02-10	38.21	38.33	-0.79	-2.02%	37.59	39.00	29963	11437	2.32%
2026-02-09	36.63	39.12	3.01	8.34%	35.89	39.31	42243	16037	3.27%
2026-02-06	35.02	36.11	0.79	2.24%	34.72	36.48	24781	8860	1.92%
2026-02-05	35.30	35.32	0.11	0.31%	34.59	35.98	19529	6938	1.51%
2026-02-04	34.86	35.21	0.10	0.28%	34.23	35.80	22276	7771	1.72%
2026-02-03	35.28	35.11	0.52	1.50%	34.20	35.28	24370	8461	1.88%
2026-02-02	32.18	34.59	1.70	5.17%	32.18	35.04	56871	19565	4.40%
2026-01-30	30.90	32.89	1.98	6.41%	30.01	33.00	31590	10100	2.44%
2026-01-29	30.80	30.91	0.43	1.41%	30.25	32.16	22704	7116	1.76%
2026-01-28	30.84	30.48	-0.37	-1.20%	30.26	31.30	13241	4071	1.02%
2026-01-27	30.70	30.85	0.15	0.49%	29.50	31.28	17755	5379	1.37%
2026-01-26	32.07	30.70	-1.20	-3.76%	30.61	32.49	20578	6417	1.59%
2026-01-23	32.51	31.90	-0.61	-1.88%	31.58	32.67	18977	6069	1.47%
2026-01-22	32.63	32.51	0.01	0.03%	31.93	32.63	15547	5021	1.20%
2026-01-21	32.45	32.50	0.05	0.15%	31.86	32.60	10174	3287	0.79%
2026-01-20	33.56	32.45	-0.83	-2.49%	32.05	33.76	25785	8435	1.99%
2026-01-19	32.59	33.28	0.71	2.18%	31.90	33.53	25038	8173	1.94%
2026-01-16	31.06	32.57	1.66	5.37%	31.06	32.98	42524	13634	3.29%
2026-01-15	30.75	30.91	0.31	1.01%	30.45	31.68	17333	5381	1.34%
2026-01-14	31.15	30.60	0.00	0.00%	30.10	31.15	27758	8502	2.15%
2026-01-13	32.50	30.60	-1.22	-3.83%	30.56	32.50	32146	9969	2.49%
2026-01-12	30.00	31.82	1.99	6.67%	30.00	32.18	45938	14509	3.55%
2026-01-09	29.10	29.83	0.51	1.74%	29.10	30.28	25650	7636	1.98%
2026-01-08	28.85	29.32	0.72	2.52%	28.38	29.32	24759	7133	1.91%
2026-01-07	28.61	28.60	-0.15	-0.52%	28.18	29.03	18065	5130	1.40%
2026-01-06	29.14	28.75	-0.58	-1.98%	28.53	29.88	29128	8448	2.25%
2026-01-05	32.17	29.33	-2.88	-8.94%	28.78	32.28	65215	19613	5.04%
2025-12-31	29.41	32.21	2.80	9.52%	29.41	33.22	50537	16221	3.91%
2025-12-30	29.04	29.41	0.30	1.03%	29.04	30.12	16685	4928	1.29%
2025-12-29	27.90	29.11	1.38	4.98%	27.76	29.40	21778	6297	1.68%
2025-12-26	27.70	27.73	-0.42	-1.49%	27.30	28.40	13067	3653	1.01%
2025-12-25	28.31	28.15	-0.01	-0.04%	27.62	28.50	11474	3235	0.89%
2025-12-24	27.96	28.16	0.19	0.68%	27.55	28.25	18973	5300	1.47%
2025-12-23	28.54	27.97	-0.43	-1.51%	27.61	28.63	19013	5314	1.47%
2025-12-22	29.32	28.40	-0.40	-1.39%	28.20	29.32	17515	5007	1.35%
2025-12-19	28.53	28.80	0.23	0.81%	28.01	28.92	16896	4804	1.31%
2025-12-18	28.55	28.57	-0.23	-0.80%	28.55	29.49	14778	4264	1.14%
2025-12-17	27.84	28.80	0.74	2.64%	27.71	28.80	15120	4262	1.17%
2025-12-16	28.10	28.06	-0.32	-1.13%	27.31	28.50	16843	4705	1.30%
2025-12-15	27.95	28.38	0.36	1.28%	27.50	28.55	20636	5805	1.60%
2025-12-12	27.20	28.02	0.92	3.39%	27.03	28.46	21664	6048	1.68%