高凌信息(688175)股票行情 高凌信息股票行情 688175股票行情_爱股网
高凌信息(688175)股票行情
高凌信息(688175)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 24.49 | 24.94 | 0.72 | 2.97% | 24.15 | 25.00 | 26392 | 6521.32 | 2.04% | 0.00 |
| 2025-10-24 | 23.41 | 24.22 | 0.71 | 3.02% | 23.38 | 24.49 | 20348 | 4878.99 | 1.57% | 0.00 |
| 2025-10-23 | 23.73 | 23.51 | -0.29 | -1.22% | 22.98 | 23.75 | 10030 | 2328.38 | 0.78% | 0.00 |
| 2025-10-22 | 23.41 | 23.80 | 0.24 | 1.02% | 23.21 | 24.25 | 15919 | 3793.16 | 1.23% | 0.00 |
| 2025-10-21 | 23.11 | 23.56 | 0.56 | 2.43% | 22.88 | 23.56 | 15584 | 3613.16 | 1.21% | 0.00 |
| 2025-10-20 | 23.20 | 23.00 | 0.01 | 0.04% | 22.48 | 23.54 | 14064 | 3256.89 | 1.09% | 0.00 |
| 2025-10-17 | 23.58 | 22.99 | -0.59 | -2.50% | 22.72 | 23.66 | 17597 | 4072.03 | 1.36% | 0.00 |
| 2025-10-16 | 24.10 | 23.58 | -0.52 | -2.16% | 23.42 | 24.10 | 15447 | 3655.36 | 1.19% | 0.00 |
| 2025-10-15 | 23.53 | 24.10 | 0.57 | 2.42% | 23.30 | 24.17 | 16908 | 4038.29 | 1.31% | 0.00 |
| 2025-10-14 | 24.99 | 23.53 | -1.24 | -5.01% | 23.24 | 24.99 | 30295 | 7256.44 | 2.34% | 0.00 |
| 2025-10-13 | 23.03 | 24.77 | 0.27 | 1.10% | 23.03 | 24.93 | 28901 | 7034.73 | 2.23% | 0.00 |
| 2025-10-10 | 24.27 | 24.50 | 0.11 | 0.45% | 23.80 | 25.26 | 45225 | 11110.94 | 3.50% | 0.00 |
| 2025-10-09 | 26.00 | 24.39 | -1.18 | -4.61% | 24.31 | 26.00 | 53174 | 13120.09 | 4.11% | 0.00 |
| 2025-09-30 | 22.45 | 25.57 | 3.12 | 13.90% | 22.42 | 25.80 | 68437 | 16668.14 | 5.29% | 0.00 |
| 2025-09-29 | 21.89 | 22.45 | 0.72 | 3.31% | 21.75 | 22.59 | 25052 | 5584.46 | 1.94% | 0.00 |
| 2025-09-26 | 22.06 | 21.73 | -0.27 | -1.23% | 21.66 | 22.31 | 11864 | 2601.27 | 0.92% | 0.00 |
| 2025-09-25 | 21.75 | 22.00 | 0.07 | 0.32% | 21.67 | 22.47 | 20298 | 4492.60 | 1.57% | 0.00 |
| 2025-09-24 | 21.71 | 21.93 | 0.43 | 2.00% | 21.50 | 22.13 | 19783 | 4330.42 | 1.53% | 0.00 |
| 2025-09-23 | 21.90 | 21.50 | -0.39 | -1.78% | 20.86 | 22.08 | 23058 | 4925.06 | 1.78% | 0.00 |
| 2025-09-22 | 22.46 | 21.89 | -0.57 | -2.54% | 21.52 | 22.46 | 19436 | 4271.97 | 1.50% | 0.00 |
| 2025-09-19 | 22.01 | 22.46 | 0.31 | 1.40% | 21.82 | 22.66 | 22134 | 4935.09 | 1.71% | 0.00 |
| 2025-09-18 | 22.21 | 22.15 | -0.28 | -1.25% | 21.81 | 22.83 | 26899 | 6019.70 | 2.08% | 0.00 |
| 2025-09-17 | 22.39 | 22.43 | 0.12 | 0.54% | 22.09 | 22.75 | 19488 | 4362.79 | 1.51% | 0.00 |
| 2025-09-16 | 22.29 | 22.31 | 0.02 | 0.09% | 22.14 | 22.65 | 16147 | 3609.96 | 1.25% | 0.00 |
| 2025-09-15 | 22.50 | 22.29 | -0.27 | -1.20% | 22.00 | 22.79 | 27980 | 6258.33 | 2.16% | 0.00 |
| 2025-09-12 | 21.64 | 22.56 | 0.85 | 3.92% | 21.61 | 22.60 | 46400 | 10307.35 | 6.33% | 2.00 |
| 2025-09-11 | 20.49 | 21.71 | 1.22 | 5.95% | 20.42 | 22.01 | 47566 | 10092.88 | 6.49% | 0.00 |
| 2025-09-10 | 20.11 | 20.49 | 0.50 | 2.50% | 19.82 | 20.75 | 22936 | 4699.75 | 3.13% | 0.00 |
| 2025-09-09 | 20.08 | 19.99 | -0.12 | -0.60% | 19.66 | 20.20 | 17791 | 3538.33 | 2.43% | 0.00 |
| 2025-09-08 | 19.94 | 20.11 | 0.27 | 1.36% | 19.78 | 20.33 | 15707 | 3149.61 | 2.14% | 0.00 |
| 2025-09-05 | 19.67 | 19.84 | 0.26 | 1.33% | 19.38 | 19.97 | 14624 | 2881.64 | 1.99% | 0.00 |
| 2025-09-04 | 19.79 | 19.58 | -0.14 | -0.71% | 19.24 | 19.96 | 13155 | 2590.09 | 1.79% | 0.00 |
| 2025-09-03 | 20.50 | 19.72 | -0.51 | -2.52% | 19.65 | 20.50 | 14375 | 2870.73 | 1.96% | 2.19 |
| 2025-09-02 | 21.17 | 20.23 | -0.91 | -4.30% | 19.95 | 21.20 | 18739 | 3800.04 | 2.56% | 0.00 |
| 2025-09-01 | 20.90 | 21.14 | 0.23 | 1.10% | 20.80 | 21.33 | 15662 | 3296.56 | 2.14% | 0.00 |
| 2025-08-29 | 21.38 | 20.91 | -0.55 | -2.56% | 20.79 | 21.44 | 22249 | 4661.63 | 3.03% | 0.00 |
| 2025-08-28 | 21.55 | 21.46 | 0.07 | 0.33% | 20.48 | 21.88 | 31199 | 6610.98 | 4.26% | 0.00 |
| 2025-08-27 | 22.30 | 21.39 | -0.84 | -3.78% | 21.26 | 22.39 | 30031 | 6551.83 | 4.10% | 0.00 |
| 2025-08-26 | 22.43 | 22.23 | -0.21 | -0.94% | 22.11 | 22.54 | 16005 | 3578.26 | 2.18% | 0.00 |
| 2025-08-25 | 22.74 | 22.44 | -0.17 | -0.75% | 22.17 | 22.75 | 23797 | 5322.81 | 3.25% | 0.00 |
| 2025-08-22 | 22.43 | 22.61 | 0.11 | 0.49% | 22.01 | 22.65 | 25240 | 5645.74 | 3.44% | 0.00 |
| 2025-08-21 | 22.70 | 22.50 | -0.18 | -0.79% | 22.39 | 22.94 | 21130 | 4792.71 | 2.88% | 0.00 |
| 2025-08-20 | 22.73 | 22.68 | -0.04 | -0.18% | 22.40 | 22.95 | 18557 | 4207.86 | 2.53% | 0.00 |
| 2025-08-19 | 21.81 | 22.72 | 0.86 | 3.93% | 21.81 | 23.15 | 33394 | 7560.25 | 4.55% | 0.00 |
| 2025-08-18 | 21.52 | 21.86 | 0.42 | 1.96% | 21.48 | 22.20 | 17677 | 3876.01 | 2.41% | 0.00 |
| 2025-08-15 | 21.48 | 21.44 | 0.11 | 0.52% | 21.32 | 21.75 | 13909 | 2996.93 | 1.90% | 0.00 |
| 2025-08-14 | 22.19 | 21.33 | -0.67 | -3.05% | 21.33 | 22.20 | 17234 | 3726.36 | 2.35% | 0.00 |
| 2025-08-13 | 22.18 | 22.00 | -0.14 | -0.63% | 21.89 | 22.30 | 16963 | 3735.17 | 2.31% | 0.00 |
| 2025-08-12 | 22.52 | 22.14 | -0.32 | -1.42% | 21.96 | 22.68 | 11815 | 2616.80 | 1.61% | 0.00 |
| 2025-08-11 | 22.10 | 22.46 | 0.31 | 1.40% | 22.10 | 22.62 | 16501 | 3705.57 | 2.25% | 0.00 |
| 2025-08-08 | 22.39 | 22.15 | -0.24 | -1.07% | 22.05 | 22.58 | 20078 | 4463.01 | 2.74% | 0.00 |
| 2025-08-07 | 22.81 | 22.39 | -0.49 | -2.14% | 22.30 | 22.96 | 19354 | 4359.98 | 2.64% | 0.00 |
| 2025-08-06 | 21.90 | 22.88 | 0.98 | 4.47% | 21.76 | 22.97 | 32674 | 7319.76 | 4.46% | 0.00 |
| 2025-08-05 | 21.75 | 21.90 | 0.20 | 0.92% | 21.61 | 22.61 | 25486 | 5610.64 | 3.48% | 0.00 |
| 2025-08-04 | 21.11 | 21.70 | 0.45 | 2.12% | 20.87 | 21.80 | 25472 | 5467.91 | 3.47% | 0.00 |
| 2025-08-01 | 20.84 | 21.25 | 0.33 | 1.58% | 20.84 | 21.35 | 13231 | 2797.46 | 1.80% | 0.00 |
| 2025-07-31 | 21.01 | 20.92 | -0.06 | -0.29% | 20.86 | 21.45 | 18045 | 3811.85 | 2.46% | 0.00 |
| 2025-07-30 | 20.85 | 20.98 | 0.11 | 0.53% | 20.71 | 21.09 | 21576 | 4511.11 | 2.94% | 0.00 |
| 2025-07-29 | 21.31 | 20.87 | -0.44 | -2.06% | 20.73 | 21.57 | 22050 | 4624.15 | 3.01% | 0.00 |
| 2025-07-28 | 20.98 | 21.31 | 0.50 | 2.40% | 20.82 | 21.57 | 25848 | 5483.86 | 3.53% | 0.00 |
| 2025-07-25 | 20.68 | 20.81 | 0.35 | 1.71% | 20.31 | 20.95 | 25388 | 5248.17 | 3.46% | 0.00 |
| 2025-07-24 | 20.03 | 20.46 | 0.43 | 2.15% | 20.00 | 20.65 | 23533 | 4802.90 | 3.21% | 0.00 |
| 2025-07-23 | 20.40 | 20.03 | -0.16 | -0.79% | 19.76 | 20.40 | 19314 | 3869.95 | 2.63% | 0.00 |
| 2025-07-22 | 20.02 | 20.19 | 0.18 | 0.90% | 20.02 | 20.55 | 26684 | 5410.10 | 3.64% | 0.00 |
| 2025-07-21 | 20.00 | 20.01 | 0.05 | 0.25% | 19.86 | 20.46 | 22063 | 4435.93 | 3.01% | 0.00 |
| 2025-07-18 | 20.00 | 19.96 | -0.04 | -0.20% | 19.75 | 20.85 | 29180 | 5869.12 | 3.98% | 0.00 |
| 2025-07-17 | 19.76 | 20.00 | 0.20 | 1.01% | 19.76 | 20.12 | 15800 | 3149.15 | 2.16% | 0.00 |
| 2025-07-16 | 19.79 | 19.80 | 0.01 | 0.05% | 19.72 | 20.07 | 11271 | 2239.45 | 1.54% | 0.00 |
| 2025-07-15 | 20.00 | 19.79 | -0.34 | -1.69% | 19.67 | 20.25 | 18015 | 3579.89 | 2.46% | 0.00 |
| 2025-07-14 | 19.90 | 20.13 | 0.13 | 0.65% | 19.86 | 20.22 | 9659 | 1936.78 | 1.32% | 0.00 |
| 2025-07-11 | 20.02 | 20.00 | 0.00 | 0.00% | 19.80 | 20.10 | 11630 | 2316.16 | 1.59% | 0.00 |
| 2025-07-10 | 20.22 | 20.00 | -0.22 | -1.09% | 19.83 | 20.22 | 12462 | 2489.22 | 1.70% | 0.00 |
| 2025-07-09 | 20.30 | 20.22 | 0.20 | 1.00% | 19.75 | 20.69 | 23338 | 4705.93 | 3.18% | 0.10 |
| 2025-07-08 | 20.11 | 20.02 | -0.03 | -0.15% | 19.95 | 20.19 | 13242 | 2655.56 | 1.81% | 0.00 |
| 2025-07-07 | 20.11 | 20.05 | -0.06 | -0.30% | 19.75 | 20.11 | 12140 | 2421.36 | 1.66% | 0.00 |
| 2025-07-04 | 20.20 | 20.11 | -0.21 | -1.03% | 19.82 | 20.32 | 19014 | 3805.12 | 2.59% | 0.00 |
| 2025-07-03 | 20.38 | 20.32 | -0.17 | -0.83% | 20.11 | 20.95 | 21738 | 4435.09 | 2.96% | 0.00 |
| 2025-07-02 | 21.06 | 20.49 | -0.80 | -3.76% | 20.30 | 21.18 | 32539 | 6700.27 | 4.44% | 0.00 |
| 2025-07-01 | 20.38 | 21.29 | 0.96 | 4.72% | 20.18 | 21.40 | 54106 | 11311.35 | 7.38% | 0.00 |
| 2025-06-30 | 20.30 | 20.33 | -0.09 | -0.44% | 20.00 | 20.65 | 32556 | 6619.19 | 4.44% | 0.00 |
上证大盘股票行情在线 K线走势图
高凌信息(688175)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
