凌云光 (688400) - 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
2026-06-18	61.51	69.09	8.54	14.10%	61.16	69.58	341200	224548	7.40%
2026-06-17	58.99	60.55	0.53	0.88%	58.10	61.00	180251	108179	3.91%
2026-06-16	59.23	60.02	0.92	1.56%	58.87	61.19	183806	110187	3.99%
2026-06-15	57.30	59.10	2.40	4.23%	57.00	59.99	154410	91142	3.35%
2026-06-12	57.57	56.70	0.20	0.35%	56.58	60.93	231491	135342	5.02%
2026-06-11	56.38	56.50	-1.23	-2.13%	55.00	57.53	180633	101979	3.92%
2026-06-10	59.89	57.73	-3.63	-5.92%	56.99	61.70	257430	151418	5.58%
2026-06-09	60.50	61.36	0.62	1.02%	56.89	62.88	344363	207461	7.47%
2026-06-08	55.02	60.74	3.34	5.82%	54.68	61.99	381592	225911	8.28%
2026-06-05	55.36	57.40	2.38	4.33%	53.60	59.23	293715	166468	6.37%
2026-06-04	54.36	55.02	-0.37	-0.67%	53.83	55.96	157287	86270	3.41%
2026-06-03	55.71	55.39	0.59	1.08%	54.50	57.70	218140	123065	4.73%
2026-06-02	56.54	54.80	-0.83	-1.49%	54.71	57.45	168714	94145	3.66%
2026-06-01	61.23	55.63	-5.80	-9.44%	55.51	62.00	243896	140771	5.29%
2026-05-29	64.91	61.43	-3.50	-5.39%	60.84	67.88	249031	156834	5.40%
2026-05-28	65.00	64.93	-0.03	-0.05%	62.93	66.12	189257	121980	4.11%
2026-05-27	68.30	64.96	-3.64	-5.31%	64.01	69.18	236181	155702	5.12%
2026-05-26	69.62	68.60	0.21	0.31%	66.66	70.78	311813	213792	6.76%
2026-05-25	67.00	68.39	2.17	3.28%	65.00	69.27	243854	165761	5.29%
2026-05-22	64.98	66.22	2.45	3.84%	62.69	67.18	217536	141951	4.72%
2026-05-21	67.81	63.77	-4.06	-5.99%	63.00	68.90	309413	205268	6.71%
2026-05-20	68.84	67.83	0.13	0.19%	67.37	73.95	315064	220114	6.83%
2026-05-19	68.80	67.70	-1.20	-1.74%	64.78	69.68	254631	171022	5.52%
2026-05-18	64.44	68.90	5.72	9.05%	64.10	71.33	297527	201882	6.45%
2026-05-15	64.81	63.18	-1.63	-2.52%	62.26	66.30	200812	128367	4.36%
2026-05-14	66.00	64.81	-1.77	-2.66%	64.76	68.78	203363	134828	4.41%
2026-05-13	65.40	66.58	1.23	1.88%	64.10	67.48	224064	148059	4.86%
2026-05-12	66.45	65.35	-1.10	-1.66%	64.37	66.86	184206	120212	4.00%
2026-05-11	66.80	66.45	-0.10	-0.15%	62.50	67.82	307076	200811	6.66%
2026-05-08	64.50	66.55	-0.14	-0.21%	64.50	68.86	263686	176166	5.72%
2026-05-07	62.19	66.69	4.50	7.24%	60.19	68.00	334992	215080	7.27%
2026-05-06	63.01	62.19	2.87	4.84%	60.80	64.80	407654	255998	8.84%
2026-04-30	50.91	59.32	9.89	20.01%	50.40	59.32	401628	219824	8.71%
2026-04-29	47.00	49.43	3.47	7.55%	45.90	50.86	304579	148238	6.61%
2026-04-28	46.50	45.96	-0.84	-1.79%	45.13	47.10	106351	48837	2.31%
2026-04-27	46.70	46.80	0.13	0.28%	46.40	47.70	98306	46141	2.13%
2026-04-24	46.90	46.67	-0.43	-0.91%	46.01	47.58	115024	53669	2.50%
2026-04-23	50.29	47.10	-3.44	-6.81%	46.45	50.31	211844	101335	4.60%
2026-04-22	48.80	50.54	1.38	2.81%	48.80	51.60	177019	89030	3.84%
2026-04-21	47.45	49.16	1.24	2.59%	46.75	49.54	149733	72119	3.25%
2026-04-20	49.40	47.92	-1.02	-2.08%	47.76	49.44	125301	60769	2.72%
2026-04-17	47.85	48.94	0.71	1.47%	47.81	50.56	153667	75670	3.33%
2026-04-16	47.54	48.23	1.00	2.12%	46.71	48.32	112705	53628	2.44%
2026-04-15	48.50	47.23	-1.27	-2.62%	46.73	48.82	139588	66684	3.03%
2026-04-14	48.00	48.50	0.86	1.81%	46.99	50.20	216463	105201	4.70%
2026-04-13	47.20	47.64	-0.06	-0.13%	47.10	48.87	152792	72992	3.31%
2026-04-10	47.00	47.70	1.66	3.61%	46.56	49.55	297545	142771	6.45%
2026-04-09	44.60	46.04	0.84	1.86%	44.60	46.95	175929	81212	3.82%
2026-04-08	43.75	45.20	2.85	6.73%	43.37	45.20	154229	68607	3.35%
2026-04-07	43.32	42.35	-0.88	-2.04%	42.21	43.90	133930	57611	2.91%
2026-04-03	39.98	43.23	3.69	9.33%	39.98	44.60	266624	114171	5.78%
2026-04-02	39.60	39.54	-0.58	-1.45%	39.18	40.64	78905	31505	1.71%
2026-04-01	38.69	40.12	2.55	6.79%	38.64	40.29	135342	53646	2.94%
2026-03-31	39.11	37.57	-1.83	-4.64%	37.57	39.34	82811	31808	1.80%
2026-03-30	39.30	39.40	-0.81	-2.01%	38.61	39.59	68383	26802	1.48%
2026-03-27	38.98	40.21	0.34	0.85%	38.50	41.18	85712	34184	1.86%
2026-03-26	42.03	39.87	-2.15	-5.12%	39.70	42.17	105676	43102	2.29%
2026-03-25	41.02	42.02	1.55	3.83%	41.02	42.98	140274	59525	3.04%
2026-03-24	41.02	40.47	0.23	0.57%	38.94	41.24	112705	45037	2.44%
2026-03-23	42.58	40.24	-3.81	-8.65%	39.80	44.20	199078	83495	4.32%
2026-03-20	43.75	44.05	0.88	2.04%	43.36	46.23	237296	106985	5.15%
2026-03-19	43.30	43.17	-1.26	-2.84%	42.88	44.42	93544	40594	2.03%
2026-03-18	43.82	44.43	0.83	1.90%	43.00	44.70	95548	41949	2.07%
2026-03-17	45.76	43.60	-2.77	-5.97%	43.46	45.92	156565	69681	3.40%
2026-03-16	43.00	46.37	3.18	7.36%	41.77	46.88	218133	96734	4.73%