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
2026-08-06	46.00	46.88	0.04	0.09%	45.76	47.67	130543	61171	2.85%
2026-08-05	44.73	46.84	1.66	3.67%	44.14	47.09	150162	69167	3.28%
2026-08-04	43.59	45.18	1.83	4.22%	43.27	45.65	133875	59957	2.93%
2026-08-03	42.18	43.35	0.64	1.50%	42.03	44.56	116830	50548	2.55%
2026-07-31	41.46	42.71	3.66	9.37%	41.45	44.20	159117	68129	3.48%
2026-07-30	40.45	39.05	-1.84	-4.50%	38.54	41.01	101519	40165	2.22%
2026-07-29	42.20	40.89	-0.88	-2.11%	39.61	42.26	117856	48005	2.58%
2026-07-28	42.90	41.77	-1.93	-4.42%	41.38	43.91	79016	33708	1.73%
2026-07-27	41.99	43.70	1.79	4.27%	41.22	43.85	83361	35697	1.82%
2026-07-24	42.76	41.91	-1.82	-4.16%	41.70	43.56	89359	37991	1.95%
2026-07-23	44.60	43.73	-0.91	-2.04%	43.25	45.48	100703	44442	2.20%
2026-07-22	46.08	44.64	-2.38	-5.06%	44.64	47.18	157550	72198	3.44%
2026-07-21	44.64	47.02	3.48	7.99%	40.56	47.29	187317	83350	4.09%
2026-07-20	48.38	43.54	-4.20	-8.80%	42.60	49.40	191973	87389	4.20%
2026-07-17	50.13	47.74	0.17	0.36%	47.53	51.65	213233	106580	4.66%
2026-07-16	49.90	47.57	-3.07	-6.06%	46.94	51.20	117935	57786	2.56%
2026-07-15	52.00	50.64	-1.26	-2.43%	49.49	52.99	109020	55589	2.36%
2026-07-14	50.87	51.90	1.87	3.74%	48.91	52.25	117393	59505	2.55%
2026-07-13	53.99	50.03	-4.55	-8.34%	49.49	54.51	146295	75897	3.17%
2026-07-10	56.10	54.58	-1.39	-2.48%	54.58	59.63	170475	97736	3.70%
2026-07-09	54.80	56.05	1.75	3.22%	52.88	56.30	156042	85427	3.39%
2026-07-08	58.70	54.30	-4.19	-7.16%	53.80	59.50	185968	103086	4.03%
2026-07-07	62.21	58.49	-3.21	-5.20%	57.50	63.88	215039	129879	4.66%
2026-07-06	71.00	61.70	-9.71	-13.60%	61.61	71.00	347980	228158	7.55%
2026-07-03	66.22	71.41	5.91	9.02%	66.22	73.98	363029	256079	7.88%
2026-07-02	65.16	65.50	-1.66	-2.47%	62.58	69.12	212145	140678	4.60%
2026-07-01	66.00	67.16	0.96	1.45%	65.01	69.12	233152	156776	5.06%
2026-06-30	61.26	66.20	5.70	9.42%	60.00	66.55	238218	153096	5.17%
2026-06-29	65.55	60.50	-5.38	-8.17%	58.20	67.96	260191	161810	5.64%
2026-06-26	64.00	65.88	0.88	1.35%	62.57	68.12	239463	157669	5.19%
2026-06-25	65.70	65.00	-1.28	-1.93%	63.70	68.17	222030	145816	4.82%
2026-06-24	65.18	66.28	0.94	1.44%	63.23	66.88	187428	122580	4.07%
2026-06-23	67.47	65.34	-2.87	-4.21%	64.40	67.50	188513	123887	4.09%
2026-06-22	69.09	68.21	-0.88	-1.27%	65.11	69.88	304409	205991	6.60%
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%