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
2026-05-29	37.17	35.76	-0.50	-1.38%	35.53	37.30	29671	10809	2.29%
2026-05-28	35.19	36.26	1.41	4.05%	28.11	36.85	25036	8834	1.94%
2026-05-27	36.16	34.85	-1.33	-3.68%	34.82	36.36	17133	6079	1.32%
2026-05-26	36.98	36.18	-0.78	-2.11%	35.00	37.15	19153	6810	1.48%
2026-05-25	36.68	36.96	1.05	2.92%	36.07	37.14	16359	5998	1.27%
2026-05-22	35.50	35.91	0.64	1.81%	35.05	36.33	15459	5528	1.20%
2026-05-21	37.13	35.27	-1.51	-4.11%	35.10	37.98	29123	10766	2.25%
2026-05-20	35.72	36.78	1.08	3.03%	35.36	38.38	39478	14632	3.05%
2026-05-19	34.52	35.70	1.26	3.66%	34.00	36.05	22469	7909	1.74%
2026-05-18	33.25	34.44	0.70	2.07%	32.82	34.56	16343	5534	1.26%
2026-05-15	34.22	33.74	-0.31	-0.91%	33.14	34.59	19252	6540	1.49%
2026-05-14	35.45	34.05	-1.26	-3.57%	33.98	35.49	12827	4439	0.99%
2026-05-13	35.99	35.31	-0.33	-0.93%	35.01	35.99	11736	4150	0.91%
2026-05-12	36.66	35.64	-0.73	-2.01%	35.25	36.66	15764	5675	1.22%
2026-05-11	36.75	36.37	-0.36	-0.98%	36.27	37.39	25411	9338	1.96%
2026-05-08	36.42	36.73	-0.05	-0.14%	35.93	36.85	20923	7583	1.62%
2026-05-07	36.00	36.78	0.78	2.17%	36.00	37.00	18691	6831	1.45%
2026-05-06	36.96	36.00	-0.67	-1.83%	35.90	37.47	29667	10874	2.29%
2026-04-30	35.74	36.67	1.10	3.09%	35.63	36.80	22252	8090	1.72%
2026-04-29	36.21	35.57	-0.46	-1.28%	35.30	36.26	11907	4253	0.92%
2026-04-28	35.90	36.03	0.52	1.46%	35.77	37.47	14961	5418	1.16%
2026-04-27	33.89	35.51	1.04	3.02%	33.89	36.12	15467	5462	1.20%
2026-04-24	34.81	34.47	-0.18	-0.52%	33.92	34.82	10172	3496	0.79%
2026-04-23	35.85	34.65	-0.67	-1.90%	34.00	35.85	13377	4634	1.03%
2026-04-22	35.82	35.32	-0.13	-0.37%	34.57	35.90	11411	3990	0.88%
2026-04-21	36.21	35.45	-0.96	-2.64%	34.57	36.97	16209	5744	1.25%
2026-04-20	36.14	36.41	-0.09	-0.25%	36.14	37.15	20854	7622	1.61%
2026-04-17	35.74	36.50	0.76	2.13%	34.82	37.00	33420	12064	2.58%
2026-04-16	35.33	35.74	0.34	0.96%	34.83	36.28	15646	5551	1.21%
2026-04-15	36.29	35.40	-0.58	-1.61%	35.31	36.90	18644	6685	1.44%
2026-04-14	36.80	35.98	-0.17	-0.47%	35.74	36.80	18192	6553	1.41%
2026-04-13	35.45	36.15	0.37	1.03%	34.36	36.42	28172	9992	2.18%
2026-04-10	32.89	35.78	2.91	8.85%	32.65	36.05	53009	18477	4.10%
2026-04-09	33.64	32.87	-0.91	-2.69%	32.70	34.50	19034	6337	1.47%
2026-04-08	33.55	33.78	0.67	2.02%	33.13	33.98	22296	7496	1.72%
2026-04-07	31.41	33.11	2.01	6.46%	30.40	33.40	41324	13517	3.20%
2026-04-03	32.00	31.10	-0.90	-2.81%	30.23	32.46	20456	6352	1.58%
2026-04-02	32.49	32.00	0.40	1.27%	30.95	33.33	30761	9833	2.38%
2026-04-01	31.90	31.60	-1.90	-5.67%	31.60	33.22	46177	14897	3.57%
2026-03-31	36.50	33.50	-1.95	-5.50%	30.60	36.52	85279	28058	6.59%
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%