当前位置: 爱股网 > 股票行情 > 凌云光(688400)股票行情

凌云光(688400)股票行情

凌云光(688400)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-27	38.98	40.21	0.34	0.85%	38.50	41.18	85712	34184.80	1.86%	0.00
2026-03-26	42.03	39.87	-2.15	-5.12%	39.70	42.17	105676	43102.78	2.29%	0.00
2026-03-25	41.02	42.02	1.55	3.83%	41.02	42.98	140274	59525.36	3.04%	0.00
2026-03-24	41.02	40.47	0.23	0.57%	38.94	41.24	112705	45037.46	2.44%	2.00
2026-03-23	42.58	40.24	-3.81	-8.65%	39.80	44.20	199078	83495.27	4.32%	7.00
2026-03-20	43.75	44.05	0.88	2.04%	43.36	46.23	237296	106985.29	5.15%	0.00
2026-03-19	43.30	43.17	-1.26	-2.84%	42.88	44.42	93544	40594.89	2.03%	0.00
2026-03-18	43.82	44.43	0.83	1.90%	43.00	44.70	95548	41949.43	2.07%	2.00
2026-03-17	45.76	43.60	-2.77	-5.97%	43.46	45.92	156565	69681.03	3.40%	0.00
2026-03-16	43.00	46.37	3.18	7.36%	41.77	46.88	218133	96734.87	4.73%	6.00
2026-03-13	42.00	43.19	0.81	1.91%	42.00	45.50	161880	71441.75	3.51%	0.00
2026-03-12	43.02	42.38	-1.13	-2.60%	41.93	44.13	89964	38432.01	1.95%	5.00
2026-03-11	44.18	43.51	-0.75	-1.69%	43.31	45.10	98196	43334.99	2.13%	2.00
2026-03-10	43.42	44.26	1.90	4.49%	43.31	44.38	115762	50942.77	2.51%	1.30
2026-03-09	42.51	42.36	-1.15	-2.64%	40.66	42.88	117526	48692.18	2.55%	0.00
2026-03-06	42.42	43.51	0.84	1.97%	41.77	44.58	112694	48764.68	2.44%	0.00
2026-03-05	43.88	42.67	-0.23	-0.54%	42.40	44.59	122581	53443.55	2.66%	3.00
2026-03-04	42.30	42.90	-0.16	-0.37%	42.10	43.87	97750	42031.38	2.12%	0.00
2026-03-03	45.76	43.06	-2.12	-4.69%	43.06	46.00	160312	71495.31	3.48%	8.00
2026-03-02	45.11	45.18	-1.34	-2.88%	45.01	46.43	131307	59819.16	2.85%	9.00
2026-02-27	46.00	46.52	0.05	0.11%	45.40	47.20	128919	59981.00	2.80%	3.00
2026-02-26	45.80	46.47	0.38	0.82%	44.85	46.65	138745	63615.78	3.01%	0.00
2026-02-25	44.60	46.09	0.36	0.79%	44.58	46.60	167419	76685.48	3.63%	0.00
2026-02-24	46.50	45.73	0.88	1.96%	44.58	47.28	207790	95433.97	4.51%	0.00
2026-02-13	45.29	44.85	-0.73	-1.60%	44.68	45.93	131918	59680.10	2.86%	2.53
2026-02-12	43.63	45.58	2.28	5.27%	43.63	45.64	168546	75778.80	3.66%	0.00
2026-02-11	44.06	43.30	-1.08	-2.43%	43.25	44.55	92945	40645.79	2.02%	0.00
2026-02-10	44.10	44.38	0.10	0.23%	43.88	45.34	127267	56700.23	2.76%	0.00
2026-02-09	42.84	44.28	2.12	5.03%	42.46	45.18	156980	69108.59	3.41%	0.00
2026-02-06	41.88	42.16	-0.30	-0.71%	41.51	43.33	93545	39770.59	2.03%	11.00
2026-02-05	43.50	42.46	-1.94	-4.37%	42.25	43.89	99514	42583.73	2.16%	0.00
2026-02-04	43.50	44.40	0.86	1.98%	42.68	45.10	186413	81969.34	4.04%	6.00
2026-02-03	41.95	43.54	2.54	6.20%	41.65	43.64	161418	69159.23	3.50%	0.00
2026-02-02	40.45	41.00	0.45	1.11%	40.45	41.81	87964	36345.98	1.91%	2.00
2026-01-30	40.33	40.55	0.17	0.42%	38.98	40.88	86067	34480.74	1.87%	0.00
2026-01-29	41.22	40.38	-1.22	-2.93%	40.26	42.15	106866	43879.66	2.32%	0.00
2026-01-28	42.10	41.60	-0.54	-1.28%	41.30	42.48	82223	34342.72	1.78%	0.00
2026-01-27	41.57	42.14	0.58	1.40%	40.20	42.15	94909	39311.27	2.06%	0.00
2026-01-26	43.35	41.56	-1.43	-3.33%	41.00	43.98	126941	53343.00	2.75%	2.00
2026-01-23	42.85	42.99	0.07	0.16%	42.51	43.15	103424	44329.79	2.24%	2.00
2026-01-22	43.21	42.92	0.00	0.00%	42.62	43.59	70595	30300.06	1.53%	0.00
2026-01-21	41.88	42.92	0.53	1.25%	41.74	43.21	95618	40937.58	2.07%	0.00
2026-01-20	44.12	42.39	-1.90	-4.29%	41.93	44.65	137262	58712.33	2.98%	0.00
2026-01-19	45.11	44.29	-0.89	-1.97%	44.03	45.34	120357	53609.28	2.61%	0.00
2026-01-16	44.40	45.18	0.69	1.55%	44.31	45.66	151028	68056.27	3.28%	20.00
2026-01-15	44.22	44.49	-0.42	-0.94%	43.24	44.66	154109	67681.01	3.34%	0.00
2026-01-14	45.82	44.91	-0.39	-0.86%	44.68	47.45	226786	104438.37	4.92%	0.00
2026-01-13	48.41	45.30	-3.60	-7.36%	44.89	48.58	248592	115472.88	5.39%	2.00
2026-01-12	45.35	48.90	3.39	7.45%	44.30	49.55	296657	139393.59	6.44%	0.00
2026-01-09	44.63	45.51	0.39	0.86%	44.00	45.96	189577	85454.93	4.11%	10.00
2026-01-08	45.51	45.12	-1.35	-2.91%	44.75	45.80	189414	85522.17	4.11%	0.00
2026-01-07	44.55	46.47	1.69	3.77%	43.96	46.58	234304	106536.24	5.08%	0.00
2026-01-06	43.65	44.78	1.27	2.92%	43.01	44.78	199076	87467.38	4.32%	0.00
2026-01-05	42.50	43.51	1.13	2.67%	42.21	43.51	172011	74116.95	3.73%	0.00
2025-12-31	43.21	42.38	-0.81	-1.88%	42.08	43.69	146244	62315.80	3.17%	4.00
2025-12-30	41.66	43.19	1.33	3.18%	41.60	43.48	202305	86446.32	4.39%	2.21
2025-12-29	41.72	41.86	-0.13	-0.31%	41.50	42.96	134024	56533.58	2.91%	2.00
2025-12-26	43.00	41.99	-0.98	-2.28%	41.70	43.56	156010	66141.80	3.39%	0.00
2025-12-25	42.20	42.97	0.63	1.49%	41.70	43.25	171928	73318.63	3.73%	0.00
2025-12-24	41.46	42.34	1.23	2.99%	40.20	42.66	157926	66127.10	3.43%	22.00
2025-12-23	41.11	41.11	0.47	1.16%	40.73	42.55	155312	64139.70	3.37%	5.00
2025-12-22	41.00	40.64	0.69	1.73%	40.12	41.82	153251	62648.59	3.33%	3.99
2025-12-19	41.74	39.95	-1.40	-3.39%	39.92	42.08	140305	56966.18	3.04%	12.38
2025-12-18	41.00	41.35	0.40	0.98%	40.95	42.92	163529	68873.51	3.55%	5.00
2025-12-17	38.80	40.95	2.21	5.70%	38.76	40.98	157137	62734.53	3.41%	4.00
2025-12-16	40.50	38.74	-1.66	-4.11%	38.29	40.68	129459	50616.46	2.81%	0.00
2025-12-15	41.78	40.40	-2.57	-5.98%	40.34	42.33	164628	67514.55	3.57%	5.00
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

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

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09