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
2026-05-06	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%
2026-03-13	42.00	43.19	0.81	1.91%	42.00	45.50	161880	71441	3.51%
2026-03-12	43.02	42.38	-1.13	-2.60%	41.93	44.13	89964	38432	1.95%
2026-03-11	44.18	43.51	-0.75	-1.69%	43.31	45.10	98196	43334	2.13%
2026-03-10	43.42	44.26	1.90	4.49%	43.31	44.38	115762	50942	2.51%
2026-03-09	42.51	42.36	-1.15	-2.64%	40.66	42.88	117526	48692	2.55%
2026-03-06	42.42	43.51	0.84	1.97%	41.77	44.58	112694	48764	2.44%
2026-03-05	43.88	42.67	-0.23	-0.54%	42.40	44.59	122581	53443	2.66%
2026-03-04	42.30	42.90	-0.16	-0.37%	42.10	43.87	97750	42031	2.12%
2026-03-03	45.76	43.06	-2.12	-4.69%	43.06	46.00	160312	71495	3.48%
2026-03-02	45.11	45.18	-1.34	-2.88%	45.01	46.43	131307	59819	2.85%
2026-02-27	46.00	46.52	0.05	0.11%	45.40	47.20	128919	59981	2.80%
2026-02-26	45.80	46.47	0.38	0.82%	44.85	46.65	138745	63615	3.01%
2026-02-25	44.60	46.09	0.36	0.79%	44.58	46.60	167419	76685	3.63%
2026-02-24	46.50	45.73	0.88	1.96%	44.58	47.28	207790	95433	4.51%
2026-02-13	45.29	44.85	-0.73	-1.60%	44.68	45.93	131918	59680	2.86%
2026-02-12	43.63	45.58	2.28	5.27%	43.63	45.64	168546	75778	3.66%
2026-02-11	44.06	43.30	-1.08	-2.43%	43.25	44.55	92945	40645	2.02%
2026-02-10	44.10	44.38	0.10	0.23%	43.88	45.34	127267	56700	2.76%
2026-02-09	42.84	44.28	2.12	5.03%	42.46	45.18	156980	69108	3.41%
2026-02-06	41.88	42.16	-0.30	-0.71%	41.51	43.33	93545	39770	2.03%
2026-02-05	43.50	42.46	-1.94	-4.37%	42.25	43.89	99514	42583	2.16%
2026-02-04	43.50	44.40	0.86	1.98%	42.68	45.10	186413	81969	4.04%
2026-02-03	41.95	43.54	2.54	6.20%	41.65	43.64	161418	69159	3.50%
2026-02-02	40.45	41.00	0.45	1.11%	40.45	41.81	87964	36345	1.91%
2026-01-30	40.33	40.55	0.17	0.42%	38.98	40.88	86067	34480	1.87%
2026-01-29	41.22	40.38	-1.22	-2.93%	40.26	42.15	106866	43879	2.32%
2026-01-28	42.10	41.60	-0.54	-1.28%	41.30	42.48	82223	34342	1.78%
2026-01-27	41.57	42.14	0.58	1.40%	40.20	42.15	94909	39311	2.06%