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
2025-04-03	16.96	16.89	-0.19	-1.11%	16.65	17.19	6824	1154	0.93%
2025-04-02	16.90	17.08	0.14	0.83%	16.85	17.19	5688	970	0.78%
2025-04-01	16.55	16.94	0.30	1.80%	16.55	17.12	8892	1509	1.21%
2025-03-31	16.93	16.64	-0.31	-1.83%	16.35	17.08	13254	2205	1.81%
2025-03-28	17.40	16.95	-0.27	-1.57%	16.89	17.46	7760	1325	1.06%
2025-03-27	17.41	17.22	-0.20	-1.15%	16.93	17.49	8041	1386	1.10%
2025-03-26	17.30	17.42	0.24	1.40%	17.06	17.60	7022	1226	0.96%
2025-03-25	17.40	17.18	-0.13	-0.75%	17.01	17.50	9289	1602	1.27%
2025-03-24	17.92	17.31	-0.61	-3.40%	17.01	18.08	14465	2512	1.97%
2025-03-21	18.25	17.92	-0.49	-2.66%	17.85	18.39	9143	1650	1.25%
2025-03-20	18.44	18.41	-0.03	-0.16%	18.31	18.67	7662	1415	1.05%
2025-03-19	18.59	18.44	-0.27	-1.44%	18.40	18.85	12257	2279	1.67%
2025-03-18	18.87	18.71	-0.14	-0.74%	18.59	19.22	11807	2217	1.61%
2025-03-17	18.64	18.85	0.27	1.45%	18.54	19.65	26661	5069	3.64%
2025-03-14	18.16	18.58	0.43	2.37%	17.86	18.59	12624	2312	2.18%
2025-03-13	18.45	18.15	-0.30	-1.63%	17.81	18.59	15909	2881	2.75%
2025-03-12	18.57	18.45	-0.12	-0.65%	18.41	18.73	9417	1748	1.63%
2025-03-11	18.40	18.57	0.00	0.00%	18.00	18.60	10873	2002	1.88%
2025-03-10	18.48	18.57	0.06	0.32%	18.31	18.77	11691	2172	2.02%
2025-03-07	18.85	18.51	-0.25	-1.33%	18.33	18.86	13951	2593	2.41%
2025-03-06	18.24	18.76	0.51	2.79%	18.21	18.90	17670	3301	3.06%
2025-03-05	18.26	18.25	-0.01	-0.05%	17.98	18.26	9782	1774	1.69%
2025-03-04	17.73	18.26	0.60	3.40%	17.56	18.29	10618	1914	1.84%
2025-03-03	17.70	17.66	0.11	0.63%	17.55	18.06	12784	2281	2.21%
2025-02-28	18.20	17.55	-0.89	-4.83%	17.55	18.50	14544	2608	2.52%
2025-02-27	18.50	18.44	-0.06	-0.32%	18.05	18.56	13585	2488	2.35%
2025-02-26	18.70	18.50	-0.02	-0.11%	18.37	18.70	14579	2702	2.52%
2025-02-25	18.36	18.52	0.01	0.05%	18.08	18.66	16455	3027	2.85%
2025-02-24	18.50	18.51	0.01	0.05%	18.32	18.78	20519	3806	3.55%
2025-02-21	18.50	18.50	0.03	0.16%	18.12	18.58	15218	2796	2.63%
2025-02-20	18.45	18.47	0.07	0.38%	18.12	18.55	12269	2245	2.12%
2025-02-19	17.80	18.40	0.69	3.90%	17.62	18.43	13076	2373	2.26%
2025-02-18	18.50	17.71	-0.65	-3.54%	17.60	18.50	12952	2330	2.24%
2025-02-17	18.00	18.36	0.33	1.83%	18.00	18.50	17000	3112	2.94%
2025-02-14	18.21	18.03	-0.15	-0.83%	17.91	18.32	15577	2823	2.70%
2025-02-13	18.49	18.18	-0.44	-2.36%	18.01	18.57	13388	2439	2.32%
2025-02-12	18.50	18.62	0.12	0.65%	18.44	18.73	11431	2124	1.98%
2025-02-11	18.86	18.50	-0.36	-1.91%	18.31	18.88	16703	3100	2.89%
2025-02-10	17.80	18.86	1.18	6.67%	17.72	18.93	24585	4548	4.26%
2025-02-07	17.05	17.68	0.39	2.26%	17.03	17.94	19666	3473	3.40%
2025-02-06	16.85	17.29	0.48	2.86%	16.66	17.30	12276	2099	2.12%
2025-02-05	16.26	16.81	0.63	3.89%	16.26	16.87	13045	2178	2.26%
2025-01-27	16.52	16.18	-0.37	-2.24%	16.03	16.80	11187	1834	1.94%
2025-01-24	16.03	16.55	0.53	3.31%	15.90	16.63	13449	2190	2.33%
2025-01-23	16.11	16.02	0.00	0.00%	16.01	16.44	12389	2008	2.14%
2025-01-22	16.06	16.02	-0.07	-0.44%	15.83	16.13	13086	2092	2.26%
2025-01-21	16.40	16.09	-0.20	-1.23%	15.79	16.49	14393	2304	2.49%
2025-01-20	16.56	16.29	-0.06	-0.37%	16.00	16.58	13237	2165	2.29%
2025-01-17	16.45	16.35	-0.02	-0.12%	16.11	16.52	9754	1591	1.69%
2025-01-16	16.51	16.37	-0.14	-0.85%	16.21	16.85	10870	1790	1.88%
2025-01-15	16.84	16.51	-0.16	-0.96%	16.40	16.85	11275	1862	1.95%
2025-01-14	15.94	16.67	0.96	6.11%	15.35	16.69	13550	2213	2.35%
2025-01-13	15.60	15.71	0.03	0.19%	15.10	15.94	12845	2000	2.22%
2025-01-10	16.40	15.68	-0.54	-3.33%	15.67	16.50	14144	2267	2.45%
2025-01-09	16.19	16.22	0.02	0.12%	16.12	16.49	10686	1741	1.85%
2025-01-08	16.39	16.20	-0.21	-1.28%	15.76	16.58	14732	2386	2.55%
2025-01-07	16.25	16.41	0.45	2.82%	15.72	16.49	13447	2176	2.33%
2025-01-06	16.56	15.96	-0.39	-2.39%	15.72	16.56	13756	2207	2.38%
2025-01-03	17.05	16.35	-0.61	-3.60%	16.10	17.15	15507	2577	2.68%
2025-01-02	17.40	16.96	-0.27	-1.57%	16.54	17.63	14470	2479	2.47%
2024-12-31	17.71	17.23	-0.55	-3.09%	17.23	17.97	12360	2163	2.11%
2024-12-30	17.85	17.78	-0.24	-1.33%	17.36	18.09	15271	2710	2.61%
2024-12-27	18.29	18.02	-0.27	-1.48%	17.98	18.75	15662	2860	2.68%
2024-12-26	18.12	18.29	0.44	2.46%	17.75	18.60	17274	3165	2.95%
2024-12-25	18.85	17.85	-0.95	-5.05%	17.76	18.86	24318	4379	4.15%