凌云光(688400)股票行情
凌云光(688400)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 |
|---|
| 2025-12-12 | 42.85 | 42.97 | -0.39 | -0.90% | 41.90 | 43.66 | 194377 | 83078.88 | 4.22% | 5.00 |
| 2025-12-11 | 44.50 | 43.36 | -1.58 | -3.52% | 43.36 | 45.20 | 212508 | 93707.41 | 4.61% | 2.00 |
| 2025-12-10 | 43.29 | 44.94 | 1.36 | 3.12% | 42.90 | 45.20 | 260347 | 114754.27 | 5.65% | 0.00 |
| 2025-12-09 | 41.60 | 43.58 | 1.49 | 3.54% | 41.38 | 44.93 | 299203 | 129899.07 | 6.49% | 0.00 |
| 2025-12-08 | 40.27 | 42.09 | 1.71 | 4.23% | 40.00 | 42.51 | 212898 | 88569.56 | 4.62% | 0.00 |
| 2025-12-05 | 38.86 | 40.38 | 1.41 | 3.62% | 38.31 | 40.85 | 155747 | 62128.77 | 3.38% | 0.00 |
| 2025-12-04 | 38.68 | 38.97 | 0.55 | 1.43% | 38.50 | 39.67 | 120694 | 47122.54 | 2.62% | 0.00 |
| 2025-12-03 | 39.80 | 38.42 | -1.48 | -3.71% | 38.18 | 40.04 | 137701 | 53277.79 | 2.99% | 0.00 |
| 2025-12-02 | 40.65 | 39.90 | 0.07 | 0.18% | 39.12 | 40.98 | 173303 | 69490.48 | 3.76% | 0.00 |
| 2025-12-01 | 40.50 | 39.83 | -0.82 | -2.02% | 39.56 | 40.81 | 144019 | 57488.56 | 3.12% | 0.00 |
| 2025-11-28 | 41.20 | 40.65 | -0.78 | -1.88% | 40.39 | 41.30 | 165731 | 67556.71 | 3.60% | 0.00 |
| 2025-11-27 | 41.39 | 41.43 | -0.07 | -0.17% | 41.03 | 43.16 | 260105 | 109661.40 | 5.64% | 0.00 |
| 2025-11-26 | 40.30 | 41.50 | 0.60 | 1.47% | 39.87 | 42.49 | 305130 | 126616.41 | 6.62% | 4.00 |
| 2025-11-25 | 38.02 | 40.90 | 3.78 | 10.18% | 38.00 | 42.23 | 331859 | 133997.98 | 7.20% | 10.00 |
| 2025-11-24 | 36.00 | 37.12 | 2.12 | 6.06% | 35.61 | 37.46 | 169090 | 61935.23 | 3.67% | 2.00 |
| 2025-11-21 | 35.30 | 35.00 | -1.01 | -2.80% | 34.65 | 35.86 | 108304 | 38164.11 | 2.35% | 0.00 |
| 2025-11-20 | 37.00 | 36.01 | -0.51 | -1.40% | 35.57 | 37.87 | 96064 | 34842.03 | 2.08% | 0.00 |
| 2025-11-19 | 36.60 | 36.52 | -0.12 | -0.33% | 36.40 | 37.73 | 97482 | 36057.48 | 2.12% | 0.00 |
| 2025-11-18 | 36.27 | 36.64 | 0.18 | 0.49% | 35.93 | 37.18 | 77275 | 28399.66 | 1.68% | 0.00 |
| 2025-11-17 | 36.00 | 36.46 | 0.79 | 2.21% | 35.78 | 36.60 | 69714 | 25341.36 | 1.51% | 0.00 |
| 2025-11-14 | 36.15 | 35.67 | -0.90 | -2.46% | 35.67 | 36.55 | 51338 | 18524.65 | 1.11% | 0.00 |
| 2025-11-13 | 36.30 | 36.57 | 0.07 | 0.19% | 36.05 | 36.79 | 65402 | 23856.91 | 1.42% | 0.00 |
| 2025-11-12 | 37.09 | 36.50 | -0.70 | -1.88% | 36.12 | 37.15 | 56037 | 20502.91 | 1.22% | 0.00 |
| 2025-11-11 | 37.15 | 37.20 | 0.28 | 0.76% | 36.90 | 38.01 | 85115 | 31910.28 | 1.85% | 0.00 |
| 2025-11-10 | 37.56 | 36.92 | -0.69 | -1.83% | 36.52 | 37.73 | 84532 | 31228.95 | 1.83% | 0.00 |
| 2025-11-07 | 38.03 | 37.61 | -0.77 | -2.01% | 37.28 | 38.15 | 62849 | 23627.28 | 1.36% | 2.00 |
| 2025-11-06 | 37.41 | 38.38 | 1.10 | 2.95% | 37.26 | 38.44 | 88738 | 33669.82 | 1.93% | 0.00 |
| 2025-11-05 | 36.88 | 37.28 | -0.50 | -1.32% | 36.31 | 37.54 | 120174 | 44345.99 | 2.61% | 3.00 |
| 2025-11-04 | 39.41 | 37.78 | -1.58 | -4.01% | 37.50 | 39.41 | 109222 | 41670.44 | 2.37% | 0.00 |
| 2025-11-03 | 40.21 | 39.36 | -1.15 | -2.84% | 38.49 | 40.70 | 121265 | 47611.48 | 2.63% | 3.00 |
| 2025-10-31 | 40.22 | 40.51 | 0.21 | 0.52% | 40.22 | 41.60 | 101432 | 41418.80 | 2.20% | 7.18 |
| 2025-10-30 | 41.80 | 40.30 | -0.98 | -2.37% | 40.20 | 41.96 | 116736 | 47689.15 | 2.53% | 0.00 |
| 2025-10-29 | 41.42 | 41.28 | -0.15 | -0.36% | 40.75 | 42.18 | 103885 | 42879.80 | 2.25% | 0.00 |
| 2025-10-28 | 42.25 | 41.43 | -0.79 | -1.87% | 41.03 | 42.25 | 116981 | 48603.02 | 2.54% | 0.00 |
| 2025-10-27 | 42.65 | 42.22 | -0.02 | -0.05% | 41.63 | 43.10 | 145040 | 61427.89 | 3.15% | 5.00 |
| 2025-10-24 | 41.71 | 42.24 | 0.87 | 2.10% | 40.60 | 42.27 | 152232 | 63196.18 | 3.30% | 0.00 |
| 2025-10-23 | 41.68 | 41.37 | 0.51 | 1.25% | 40.70 | 43.23 | 165802 | 69315.23 | 3.60% | 0.00 |
| 2025-10-22 | 40.74 | 40.86 | -0.21 | -0.51% | 40.31 | 41.45 | 97617 | 39884.45 | 2.12% | 0.00 |
| 2025-10-21 | 40.18 | 41.07 | 1.05 | 2.62% | 39.68 | 41.34 | 120576 | 49082.16 | 2.62% | 0.00 |
| 2025-10-20 | 40.00 | 40.02 | 1.02 | 2.62% | 39.53 | 41.00 | 107331 | 43121.48 | 2.33% | 0.00 |
| 2025-10-17 | 40.68 | 39.00 | -1.33 | -3.30% | 38.99 | 40.93 | 102860 | 40765.39 | 2.23% | 0.00 |
| 2025-10-16 | 41.06 | 40.33 | -0.94 | -2.28% | 40.07 | 41.16 | 87924 | 35687.14 | 1.91% | 0.00 |
| 2025-10-15 | 40.08 | 41.27 | 1.19 | 2.97% | 39.58 | 41.30 | 103301 | 41906.93 | 2.24% | 3.00 |
| 2025-10-14 | 43.50 | 40.08 | -2.39 | -5.63% | 39.72 | 43.70 | 155227 | 64226.23 | 3.37% | 0.00 |
| 2025-10-13 | 40.00 | 42.47 | -1.28 | -2.93% | 40.00 | 42.70 | 149507 | 62763.94 | 3.24% | 8.00 |
| 2025-10-10 | 45.69 | 43.75 | -2.16 | -4.70% | 43.50 | 46.19 | 200781 | 89787.71 | 4.36% | 0.00 |
| 2025-10-09 | 47.01 | 45.91 | -1.96 | -4.09% | 45.49 | 47.60 | 218730 | 101900.70 | 4.75% | 8.00 |
| 2025-09-30 | 47.55 | 47.87 | 1.35 | 2.90% | 46.77 | 48.60 | 178951 | 85822.41 | 3.88% | 0.00 |
| 2025-09-29 | 45.72 | 46.52 | 0.64 | 1.39% | 45.56 | 47.00 | 148021 | 68684.16 | 3.21% | 0.00 |
| 2025-09-26 | 48.67 | 45.88 | -3.55 | -7.18% | 45.85 | 48.90 | 263662 | 123868.09 | 5.72% | 2.00 |
| 2025-09-25 | 49.45 | 49.43 | -0.07 | -0.14% | 48.71 | 50.75 | 195531 | 97078.41 | 4.24% | 0.00 |
| 2025-09-24 | 51.60 | 49.50 | -2.76 | -5.28% | 48.85 | 51.68 | 264152 | 130954.59 | 5.73% | 7.60 |
| 2025-09-23 | 54.02 | 52.26 | -1.36 | -2.54% | 49.88 | 54.47 | 332217 | 171231.55 | 7.21% | 2.31 |
| 2025-09-22 | 51.50 | 53.62 | 2.89 | 5.70% | 50.45 | 57.50 | 363425 | 194681.95 | 7.89% | 4.90 |
| 2025-09-19 | 50.56 | 50.73 | 0.71 | 1.42% | 48.51 | 53.99 | 406487 | 209135.17 | 8.82% | 0.00 |
| 2025-09-18 | 45.00 | 50.02 | 5.54 | 12.46% | 43.90 | 53.28 | 458540 | 223051.72 | 9.95% | 0.00 |
| 2025-09-17 | 42.80 | 44.48 | 2.13 | 5.03% | 41.70 | 46.66 | 302864 | 133749.89 | 6.57% | 2.00 |
| 2025-09-16 | 40.67 | 42.35 | 1.21 | 2.94% | 40.28 | 42.62 | 246906 | 103311.64 | 5.36% | 0.00 |
| 2025-09-15 | 39.99 | 41.14 | 0.74 | 1.83% | 39.30 | 41.98 | 213354 | 87100.38 | 4.63% | 0.00 |
| 2025-09-12 | 41.00 | 40.40 | -0.47 | -1.15% | 40.16 | 41.49 | 195682 | 79890.00 | 4.25% | 0.00 |
| 2025-09-11 | 38.82 | 40.87 | 2.10 | 5.42% | 38.18 | 41.45 | 259594 | 104689.62 | 5.63% | 5.00 |
| 2025-09-10 | 37.38 | 38.77 | 1.42 | 3.80% | 37.35 | 40.44 | 244141 | 95138.10 | 5.30% | 6.00 |
| 2025-09-09 | 37.50 | 37.35 | -0.98 | -2.56% | 37.10 | 38.93 | 225510 | 85145.52 | 4.89% | 4.72 |
| 2025-09-08 | 38.46 | 38.33 | 0.38 | 1.00% | 38.01 | 41.81 | 324084 | 127224.42 | 7.03% | 0.00 |
| 2025-09-05 | 35.61 | 37.95 | 2.58 | 7.29% | 34.50 | 38.50 | 282670 | 103133.02 | 6.13% | 0.00 |
| 2025-09-04 | 41.37 | 35.37 | -6.05 | -14.61% | 34.77 | 41.37 | 361179 | 135918.33 | 7.84% | 0.00 |
| 2025-09-03 | 41.60 | 41.42 | 0.81 | 1.99% | 40.03 | 43.69 | 390987 | 162867.77 | 8.48% | 6.51 |
| 2025-09-02 | 38.50 | 40.61 | 1.75 | 4.50% | 37.48 | 42.61 | 422419 | 170220.20 | 9.17% | 0.00 |
| 2025-09-01 | 36.53 | 38.86 | 2.19 | 5.97% | 35.58 | 39.78 | 278583 | 105003.29 | 6.04% | 0.00 |
| 2025-08-29 | 37.61 | 36.67 | -1.85 | -4.80% | 36.13 | 37.87 | 256129 | 94026.73 | 5.56% | 21.67 |
| 2025-08-28 | 35.26 | 38.52 | 3.26 | 9.25% | 35.26 | 38.52 | 318293 | 117790.52 | 6.91% | 0.00 |
| 2025-08-27 | 36.19 | 35.26 | -0.57 | -1.59% | 35.26 | 37.62 | 226684 | 82946.04 | 4.92% | 6.00 |
| 2025-08-26 | 36.68 | 35.83 | -1.04 | -2.82% | 35.70 | 37.08 | 185552 | 67432.66 | 4.03% | 0.00 |
| 2025-08-25 | 37.80 | 36.87 | 0.28 | 0.77% | 36.54 | 38.60 | 284684 | 106901.96 | 6.18% | 0.00 |
| 2025-08-22 | 34.40 | 36.59 | 2.49 | 7.30% | 34.21 | 37.03 | 272651 | 97714.63 | 5.92% | 6.00 |
| 2025-08-21 | 35.60 | 34.10 | -1.19 | -3.37% | 33.90 | 35.90 | 151976 | 52589.47 | 3.30% | 0.00 |
| 2025-08-20 | 34.88 | 35.29 | 0.00 | 0.00% | 34.20 | 35.32 | 171460 | 59650.50 | 3.72% | 0.00 |
| 2025-08-19 | 35.82 | 35.29 | 0.15 | 0.43% | 34.98 | 36.80 | 304380 | 108634.01 | 6.60% | 0.00 |
| 2025-08-18 | 32.05 | 35.14 | 3.39 | 10.68% | 32.05 | 36.90 | 315162 | 108892.53 | 6.84% | 50.77 |
| 2025-08-15 | 31.15 | 31.75 | 0.66 | 2.12% | 30.99 | 31.79 | 104557 | 33031.25 | 2.27% | 0.00 |
上证大盘股票行情在线 K线走势图
凌云光(688400)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
