凌云股份（600480）历史行情

以下为凌云股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	7.660	7.740	7.830	7.620	0.070	0.913%	879.43万	0.68亿	0.725%
2026-10-01	7.660	7.740	7.830	7.620	0.070	0.913%	879.43万	0.68亿	0.725%
2026-09-30	7.660	7.740	7.830	7.620	0.070	0.913%	8.79万	0.00亿	0.000%
2026-09-29	7.650	7.670	7.710	7.600	0.020	0.261%	7.85万	0.00亿	0.000%
2026-09-28	7.790	7.650	7.800	7.600	-0.160	-2.049%	9.56万	0.00亿	0.000%
2026-09-27	7.780	7.810	7.880	7.740	0.030	0.386%	924.94万	0.72亿	0.762%
2026-09-24	7.780	7.810	7.880	7.740	0.030	0.386%	9.25万	0.00亿	0.000%
2026-09-23	7.710	7.780	7.880	7.700	0.040	0.517%	9.10万	0.00亿	0.000%
2026-09-22	7.850	7.740	7.860	7.710	-0.060	-0.769%	10.93万	0.00亿	0.000%
2026-09-21	7.720	7.800	7.880	7.720	0.090	1.167%	11.55万	0.00亿	0.000%
2026-09-18	7.620	7.710	7.780	7.590	0.120	1.581%	15.80万	0.00亿	0.000%
2026-09-17	7.660	7.590	7.830	7.570	-0.110	-1.429%	25.38万	0.00亿	0.000%
2026-09-16	7.970	7.700	7.990	7.580	-0.260	-3.266%	28.05万	0.00亿	0.000%
2026-09-15	8.100	7.960	8.100	7.950	-0.150	-1.850%	8.16万	0.00亿	0.000%
2026-09-14	8.060	8.110	8.190	8.030	0.010	0.123%	7.38万	0.00亿	0.000%
2026-09-11	8.080	8.100	8.150	7.970	-0.030	-0.369%	12.98万	0.00亿	0.000%
2026-09-10	8.290	8.130	8.300	8.090	-0.160	-1.930%	11.80万	0.00亿	0.000%
2026-09-09	8.330	8.290	8.370	8.280	-0.050	-0.600%	7.46万	0.00亿	0.000%
2026-09-08	8.350	8.340	8.350	8.280	0.020	0.240%	8.94万	0.00亿	0.000%
2026-09-07	8.230	8.320	8.390	8.230	0.090	1.094%	10.16万	0.00亿	0.000%
2026-09-04	8.410	8.230	8.480	8.200	-0.100	-1.200%	14.12万	0.00亿	0.000%
2026-09-03	8.410	8.330	8.530	8.270	-0.070	-0.833%	11.16万	0.00亿	0.000%
2026-09-02	8.350	8.400	8.430	8.210	0.020	0.239%	13.22万	0.00亿	0.000%
2026-09-01	8.280	8.380	8.430	8.240	0.100	1.208%	12.91万	0.00亿	0.000%
2026-08-31	8.210	8.280	8.300	8.170	0.030	0.364%	8.34万	0.00亿	0.000%
2026-08-28	8.330	8.250	8.340	8.250	-0.070	-0.841%	8.52万	0.00亿	0.000%
2026-08-27	8.410	8.320	8.410	8.290	-0.070	-0.834%	10.26万	0.00亿	0.000%
2026-08-26	8.410	8.390	8.520	8.360	-0.030	-0.356%	8.18万	0.00亿	0.000%
2026-08-25	8.180	8.420	8.470	8.160	0.190	2.309%	12.35万	0.00亿	0.000%
2026-08-24	8.300	8.230	8.360	8.160	-0.100	-1.200%	8.97万	0.00亿	0.000%
2026-08-21	8.350	8.330	8.370	8.230	-0.010	-0.120%	7.51万	0.00亿	0.000%
2026-08-20	8.280	8.340	8.420	8.280	0.070	0.846%	9.14万	0.00亿	0.000%
2026-08-19	8.720	8.270	8.720	8.260	-0.510	-5.809%	20.03万	0.00亿	0.000%
2026-08-18	8.690	8.780	8.800	8.540	0.080	0.920%	13.89万	0.00亿	0.000%
2026-08-17	8.570	8.700	8.710	8.460	0.140	1.636%	10.40万	0.00亿	0.000%
2026-08-14	8.670	8.560	8.680	8.520	-0.070	-0.811%	8.73万	0.00亿	0.000%
2026-08-13	8.780	8.630	8.800	8.610	-0.140	-1.596%	11.53万	0.00亿	0.000%
2026-08-12	8.700	8.770	8.810	8.650	0.060	0.689%	10.68万	0.00亿	0.000%
2026-08-11	8.790	8.710	8.790	8.610	-0.060	-0.684%	11.92万	0.00亿	0.000%
2026-08-10	8.680	8.770	8.820	8.600	0.090	1.037%	12.24万	0.00亿	0.000%
2026-08-07	8.660	8.680	8.720	8.530	0.000	0.000%	13.82万	0.00亿	0.000%
2026-08-06	8.850	8.680	8.900	8.610	-0.230	-2.581%	16.59万	0.00亿	0.000%
2026-08-05	8.900	8.910	8.980	8.800	0.000	0.000%	14.89万	0.00亿	0.000%
2026-08-04	9.060	8.910	9.080	8.880	-0.090	-1.000%	14.07万	0.00亿	0.000%
2026-08-03	8.880	9.000	9.050	8.840	0.120	1.351%	12.48万	0.00亿	0.000%
2026-07-31	8.890	8.880	8.990	8.820	0.100	1.139%	17.05万	0.00亿	0.000%
2026-07-30	8.590	8.780	8.880	8.560	0.130	1.503%	17.78万	0.00亿	0.000%
2026-07-29	8.390	8.650	8.680	8.370	0.250	2.976%	17.81万	0.00亿	0.000%
2026-07-28	8.340	8.400	8.430	8.280	0.010	0.119%	11.22万	0.00亿	0.000%
2026-07-27	8.220	8.390	8.480	8.220	0.150	1.820%	11.75万	0.00亿	0.000%
2026-07-24	8.450	8.240	8.480	8.220	-0.310	-3.626%	12.69万	0.00亿	0.000%
2026-07-23	8.260	8.550	8.630	8.200	0.150	1.786%	19.15万	0.00亿	0.000%
2026-07-22	8.270	8.400	8.510	8.120	0.080	0.962%	20.90万	0.00亿	0.000%
2026-07-21	8.210	8.320	8.380	8.200	0.090	1.094%	17.99万	0.00亿	0.000%
2026-07-20	8.110	8.230	8.320	7.940	0.150	1.856%	20.29万	0.00亿	0.000%
2026-07-17	8.500	8.080	8.620	8.050	-0.420	-4.941%	19.35万	0.00亿	0.000%
2026-07-16	8.350	8.500	8.560	8.300	0.110	1.311%	13.12万	0.00亿	0.000%
2026-07-15	8.300	8.390	8.460	8.240	0.050	0.600%	11.70万	0.00亿	0.000%
2026-07-14	8.450	8.340	8.450	8.180	-0.020	-0.239%	15.77万	0.00亿	0.000%
2026-07-13	8.660	8.360	8.670	8.310	-0.440	-5.000%	18.38万	0.00亿	0.000%
2026-07-10	8.630	8.800	9.030	8.560	0.200	2.326%	23.34万	0.00亿	0.000%
2026-07-09	8.510	8.600	8.630	8.400	0.040	0.467%	15.96万	0.00亿	0.000%
2026-07-08	8.890	8.560	8.890	8.560	-0.330	-3.712%	16.43万	0.00亿	0.000%
2026-07-07	9.280	8.890	9.350	8.840	-0.390	-4.203%	22.82万	0.00亿	0.000%
2026-07-06	9.160	9.280	9.370	9.030	0.080	0.870%	27.36万	0.00亿	0.000%
2026-07-03	9.150	9.200	9.500	9.010	-0.040	-0.433%	47.03万	0.00亿	0.000%
2026-07-02	8.360	9.240	9.240	8.300	0.840	10.000%	37.13万	0.00亿	0.000%
2026-07-01	8.340	8.400	8.480	8.280	0.090	1.083%	17.46万	0.00亿	0.000%
2026-06-30	8.190	8.310	8.430	8.120	0.130	1.589%	16.85万	0.00亿	0.000%
2026-06-29	8.120	8.180	8.240	7.900	0.060	0.739%	19.86万	0.00亿	0.000%
2026-06-26	8.560	8.120	8.590	8.100	-0.530	-6.127%	25.85万	0.00亿	0.000%
2026-06-25	9.070	8.650	9.070	8.620	-0.410	-4.525%	27.14万	0.00亿	0.000%
2026-06-24	9.350	9.060	9.390	8.990	-0.240	-2.581%	18.34万	0.00亿	0.000%
2026-06-23	9.430	9.300	9.630	9.250	-0.130	-1.379%	18.04万	0.00亿	0.000%
2026-06-22	9.820	9.430	9.850	9.170	-0.460	-4.651%	30.10万	0.00亿	0.000%
2026-06-18	9.840	9.890	10.050	9.700	0.050	0.508%	23.34万	0.00亿	0.000%
2026-06-17	10.020	9.840	10.020	9.740	-0.260	-2.574%	18.53万	0.00亿	0.000%
2026-06-16	9.960	10.100	10.120	9.870	0.200	2.020%	18.87万	0.00亿	0.000%
2026-06-15	9.620	9.900	9.980	9.620	0.250	2.591%	16.88万	0.00亿	0.000%
2026-06-12	9.670	9.650	9.810	9.520	0.070	0.731%	17.07万	0.00亿	0.000%
2026-06-11	9.710	9.580	9.770	9.410	-0.240	-2.444%	22.98万	0.00亿	0.000%
2026-06-10	10.100	9.820	10.190	9.700	-0.330	-3.251%	20.29万	0.00亿	0.000%
2026-06-09	10.200	10.150	10.230	9.900	0.030	0.296%	18.38万	0.00亿	0.000%
2026-06-08	10.200	10.120	10.520	9.990	-0.390	-3.711%	24.18万	0.00亿	0.000%
2026-06-05	10.480	10.510	10.840	10.100	0.080	0.767%	30.12万	0.00亿	0.000%
2026-06-04	10.720	10.430	10.980	10.330	-0.280	-2.614%	22.38万	0.00亿	0.000%
2026-06-03	10.540	10.710	10.930	10.460	0.160	1.517%	22.42万	0.00亿	0.000%
2026-06-02	10.670	10.550	10.830	10.530	-0.140	-1.310%	16.96万	0.00亿	0.000%
2026-06-01	10.720	10.690	10.900	10.630	-0.030	-0.280%	17.56万	0.00亿	0.000%
2026-05-29	11.370	10.720	11.430	10.650	-0.660	-5.800%	36.04万	0.00亿	0.000%
2026-05-28	11.010	11.380	11.530	10.820	0.420	3.832%	41.78万	0.00亿	0.000%
2026-05-27	11.340	10.960	11.430	10.920	-0.440	-3.860%	35.36万	0.00亿	0.000%
2026-05-26	11.490	11.400	11.810	11.250	-0.180	-1.554%	42.20万	0.00亿	0.000%
2026-05-25	11.700	11.580	11.750	11.450	0.000	0.000%	39.81万	0.00亿	0.000%
2026-05-22	11.300	11.580	11.820	11.080	0.350	3.117%	47.26万	0.00亿	0.000%
2026-05-21	11.220	11.230	11.700	11.180	0.010	0.089%	44.46万	0.00亿	0.000%
2026-05-20	11.400	11.220	11.420	11.130	-0.280	-2.435%	32.14万	0.00亿	0.000%
2026-05-19	11.480	11.500	11.710	11.370	-0.020	-0.174%	33.39万	0.00亿	0.000%
2026-05-18	11.580	11.520	11.700	11.370	-0.230	-1.957%	49.15万	0.00亿	0.000%
2026-05-15	11.580	11.750	12.090	11.430	0.170	1.468%	66.35万	0.00亿	0.000%
2026-05-14	11.700	11.580	12.100	11.440	0.000	0.000%	67.78万	0.00亿	0.000%
2026-05-13	11.200	11.580	11.660	11.200	0.200	1.757%	55.36万	0.00亿	0.000%
2026-05-12	11.060	11.380	11.620	11.040	0.310	2.800%	77.37万	0.00亿	0.000%
2026-05-11	11.670	11.070	11.670	10.950	-0.240	-2.122%	75.86万	0.00亿	0.000%
2026-05-08	10.200	11.310	11.310	10.150	1.060	10.341%	63.41万	0.00亿	0.000%
2026-05-07	10.010	10.250	10.290	9.940	0.250	2.500%	35.16万	0.00亿	0.000%
2026-05-06	9.880	10.000	10.090	9.850	0.190	1.937%	32.98万	0.00亿	0.000%
2026-04-30	9.780	9.810	9.900	9.700	0.000	0.000%	20.07万	0.00亿	0.000%
2026-04-29	9.760	9.810	9.860	9.720	0.050	0.512%	19.24万	0.00亿	0.000%
2026-04-28	9.870	9.760	10.030	9.700	-0.310	-3.078%	34.34万	0.00亿	0.000%
2026-04-27	10.210	10.070	10.250	10.050	-0.110	-1.081%	21.82万	0.00亿	0.000%
2026-04-24	10.410	10.180	10.440	10.170	-0.270	-2.584%	26.56万	0.00亿	0.000%
2026-04-23	10.830	10.450	10.870	10.360	-0.400	-3.687%	35.14万	0.00亿	0.000%
2026-04-22	10.420	10.850	11.190	10.400	0.450	4.327%	69.76万	0.00亿	0.000%
2026-04-21	10.940	10.400	10.970	10.360	-0.660	-5.967%	63.56万	0.00亿	0.000%
2026-04-20	11.180	11.060	11.280	10.990	-0.180	-1.601%	42.36万	0.00亿	0.000%
2026-04-17	11.120	11.240	11.290	10.930	-0.050	-0.443%	38.32万	0.00亿	0.000%
2026-04-16	11.250	11.290	11.380	11.040	-0.130	-1.138%	59.85万	0.00亿	0.000%
2026-04-15	11.240	11.420	11.530	10.980	0.200	1.783%	55.83万	0.00亿	0.000%
2026-04-14	11.150	11.220	11.480	11.000	0.050	0.448%	76.10万	0.00亿	0.000%
2026-04-13	10.690	11.170	11.350	10.680	0.680	6.482%	105.92万	0.00亿	0.000%
2026-04-10	9.600	10.490	10.490	9.580	0.980	10.305%	63.50万	0.00亿	0.000%
2026-04-09	9.440	9.510	9.580	9.280	0.060	0.635%	16.55万	0.00亿	0.000%
2026-04-08	9.190	9.450	9.450	9.180	0.440	4.883%	20.23万	0.00亿	0.000%
2026-04-07	9.160	9.010	9.260	8.860	0.000	0.000%	15.56万	0.00亿	0.000%
2026-04-03	9.450	9.150	9.500	9.140	0.000	0.000%	11.51万	0.00亿	0.000%
2026-04-02	9.610	9.420	9.610	9.380	0.000	0.000%	9.13万	0.00亿	0.000%
2026-04-01	9.690	9.600	9.730	9.560	0.000	0.000%	7.63万	0.00亿	0.000%