高凌信息（688175）历史行情

以下为高凌信息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	27.800	28.990	29.490	26.710	0.920	3.278%	1,148.76万	3.24亿	6.833%
2026-10-01	27.800	28.990	29.490	26.710	0.920	3.278%	1,148.76万	3.24亿	6.833%
2026-09-30	27.800	28.990	29.490	26.710	0.920	3.278%	1,148.76万	0.00亿	0.000%
2026-09-29	24.000	28.070	28.620	24.000	2.990	11.922%	1,090.08万	0.00亿	0.000%
2026-09-28	25.920	25.080	25.950	23.010	-0.870	-3.353%	844.88万	0.00亿	0.000%
2026-09-27	25.980	25.950	27.290	25.880	-0.840	-3.135%	813.26万	2.15亿	4.838%
2026-09-24	25.980	25.950	27.290	25.880	-0.840	-3.135%	813.26万	0.00亿	0.000%
2026-09-23	23.240	26.790	27.770	23.120	3.550	15.275%	1,480.21万	0.00亿	0.000%
2026-09-22	22.780	23.240	23.590	22.100	1.260	5.732%	853.52万	0.00亿	0.000%
2026-09-21	21.960	21.980	22.330	20.980	0.240	1.104%	1,030.91万	0.00亿	0.000%
2026-09-18	17.400	21.740	21.740	17.400	3.620	19.978%	1,202.43万	0.00亿	0.000%
2026-09-17	17.630	18.120	18.330	17.110	0.710	4.078%	321.99万	0.00亿	0.000%
2026-09-16	16.740	17.410	17.530	16.660	0.650	3.878%	290.06万	0.00亿	0.000%
2026-09-15	17.190	16.760	17.290	16.710	-0.400	-2.331%	204.54万	0.00亿	0.000%
2026-09-14	17.180	17.160	17.550	17.040	-0.120	-0.694%	172.32万	0.00亿	0.000%
2026-09-11	17.630	17.280	17.990	16.910	-0.450	-2.538%	225.62万	0.00亿	0.000%
2026-09-10	17.790	17.730	17.810	17.470	-0.100	-0.561%	165.07万	0.00亿	0.000%
2026-09-09	18.150	17.830	18.190	17.760	-0.160	-0.889%	139.78万	0.00亿	0.000%
2026-09-08	18.320	17.990	18.380	17.930	-0.330	-1.801%	190.93万	0.00亿	0.000%
2026-09-07	18.270	18.320	18.380	17.880	0.250	1.384%	208.27万	0.00亿	0.000%
2026-09-04	18.330	18.070	18.970	18.010	-0.440	-2.377%	303.75万	0.00亿	0.000%
2026-09-03	18.970	18.510	19.130	18.500	-0.340	-1.804%	229.12万	0.00亿	0.000%
2026-09-02	18.650	18.850	19.210	18.650	-0.230	-1.205%	253.84万	0.00亿	0.000%
2026-09-01	19.480	19.080	19.580	18.750	-0.560	-2.851%	327.59万	0.00亿	0.000%
2026-08-31	18.510	19.640	19.880	18.100	0.970	5.196%	697.01万	0.00亿	0.000%
2026-08-28	19.470	18.670	19.570	18.630	-0.930	-4.745%	658.17万	0.00亿	0.000%
2026-08-27	21.990	19.600	21.990	19.080	-1.280	-6.130%	854.44万	0.00亿	0.000%
2026-08-26	19.630	20.880	21.190	19.510	1.030	5.189%	559.91万	0.00亿	0.000%
2026-08-25	18.470	19.850	19.850	18.470	0.940	4.971%	252.26万	0.00亿	0.000%
2026-08-24	19.450	18.910	19.450	18.510	-0.460	-2.375%	164.93万	0.00亿	0.000%
2026-08-21	19.090	19.370	19.500	18.950	-0.280	-1.425%	174.61万	0.00亿	0.000%
2026-08-20	19.210	19.650	19.740	18.830	0.670	3.530%	213.53万	0.00亿	0.000%
2026-08-19	19.700	18.980	20.190	18.890	-0.960	-4.814%	318.95万	0.00亿	0.000%
2026-08-18	19.850	19.940	20.090	19.370	0.020	0.100%	250.36万	0.00亿	0.000%
2026-08-17	19.800	19.920	19.980	19.310	0.270	1.374%	230.31万	0.00亿	0.000%
2026-08-14	19.500	19.650	19.850	19.250	0.050	0.255%	190.12万	0.00亿	0.000%
2026-08-13	19.770	19.600	20.330	19.570	0.060	0.307%	251.78万	0.00亿	0.000%
2026-08-12	18.830	19.540	19.630	18.690	0.690	3.660%	288.74万	0.00亿	0.000%
2026-08-11	18.910	18.850	19.160	18.500	-0.390	-2.027%	256.95万	0.00亿	0.000%
2026-08-10	19.180	19.240	19.270	18.530	0.210	1.104%	350.31万	0.00亿	0.000%
2026-08-07	18.670	19.030	19.300	17.980	0.360	1.928%	425.04万	0.00亿	0.000%
2026-08-06	17.970	18.670	18.690	17.510	0.770	4.302%	390.11万	0.00亿	0.000%
2026-08-05	17.010	17.900	18.260	16.770	0.680	3.949%	384.12万	0.00亿	0.000%
2026-08-04	16.850	17.220	17.450	16.850	0.310	1.833%	360.13万	0.00亿	0.000%
2026-08-03	16.330	16.910	16.980	16.330	0.280	1.684%	447.06万	0.00亿	0.000%
2026-07-31	16.700	16.630	17.210	16.330	0.230	1.402%	736.90万	0.00亿	0.000%
2026-07-30	17.000	16.400	17.990	16.250	0.350	2.181%	753.35万	0.00亿	0.000%
2026-07-29	16.530	16.050	16.800	15.500	-0.650	-3.892%	385.17万	0.00亿	0.000%
2026-07-28	17.260	16.700	17.650	16.450	-0.910	-5.168%	440.95万	0.00亿	0.000%
2026-07-27	15.930	17.610	17.610	15.870	1.760	11.104%	471.43万	0.00亿	0.000%
2026-07-24	16.490	15.850	16.490	15.760	-0.550	-3.354%	282.06万	0.00亿	0.000%
2026-07-23	16.490	16.400	16.680	16.010	0.050	0.306%	284.86万	0.00亿	0.000%
2026-07-22	16.520	16.350	17.040	15.980	-0.110	-0.668%	432.71万	0.00亿	0.000%
2026-07-21	16.430	16.460	16.540	14.240	0.390	2.427%	745.39万	0.00亿	0.000%
2026-07-20	18.670	16.070	19.000	15.530	-1.720	-9.668%	925.64万	0.00亿	0.000%
2026-07-17	21.530	17.790	21.530	17.700	-3.520	-16.518%	543.33万	0.00亿	0.000%
2026-07-16	22.920	21.310	22.920	20.900	-1.460	-6.412%	522.19万	0.00亿	0.000%
2026-07-15	25.230	22.770	25.930	22.230	-2.430	-9.643%	339.17万	0.00亿	0.000%
2026-07-14	25.170	25.200	25.340	23.780	0.030	0.119%	392.60万	0.00亿	0.000%
2026-07-13	28.630	25.170	28.680	24.710	-3.520	-12.269%	435.16万	0.00亿	0.000%
2026-07-10	28.710	28.690	30.490	28.330	0.190	0.667%	575.41万	0.00亿	0.000%
2026-07-09	27.970	28.500	28.590	27.010	0.070	0.246%	412.29万	0.00亿	0.000%
2026-07-08	28.620	28.430	28.780	27.680	0.040	0.141%	375.49万	0.00亿	0.000%
2026-07-07	28.700	28.390	30.080	28.050	-0.560	-1.934%	541.96万	0.00亿	0.000%
2026-07-06	26.010	28.950	29.600	25.770	2.940	11.303%	719.39万	0.00亿	0.000%
2026-07-03	24.960	26.010	26.180	24.300	1.170	4.710%	343.40万	0.00亿	0.000%
2026-07-02	24.200	24.840	25.630	24.200	0.200	0.812%	203.89万	0.00亿	0.000%
2026-07-01	25.280	24.640	25.340	24.460	-0.510	-2.028%	173.99万	0.00亿	0.000%
2026-06-30	24.220	25.150	25.790	23.750	1.180	4.923%	244.62万	0.00亿	0.000%
2026-06-29	25.340	23.970	25.800	23.530	-1.180	-4.692%	347.05万	0.00亿	0.000%
2026-06-26	23.810	25.150	26.570	22.930	0.840	3.455%	484.66万	0.00亿	0.000%
2026-06-25	24.970	24.310	25.260	23.690	-0.960	-3.799%	213.71万	0.00亿	0.000%
2026-06-24	26.210	25.270	26.220	24.700	-0.480	-1.864%	173.88万	0.00亿	0.000%
2026-06-23	26.030	25.750	26.060	25.340	0.190	0.743%	229.00万	0.00亿	0.000%
2026-06-22	26.260	25.560	26.380	25.020	-0.800	-3.035%	266.04万	0.00亿	0.000%
2026-06-18	26.590	26.360	27.740	26.210	-0.640	-2.370%	174.99万	0.00亿	0.000%
2026-06-17	27.430	27.000	27.950	26.930	-0.430	-1.568%	209.25万	0.00亿	0.000%
2026-06-16	26.800	27.430	27.850	26.080	0.660	2.465%	303.78万	0.00亿	0.000%
2026-06-15	25.170	26.770	26.990	25.100	1.370	5.394%	317.37万	0.00亿	0.000%
2026-06-12	25.210	25.400	26.770	25.050	-0.060	-0.236%	191.72万	0.00亿	0.000%
2026-06-11	25.910	25.460	25.970	24.550	-0.840	-3.194%	205.63万	0.00亿	0.000%
2026-06-10	26.390	26.300	26.900	25.230	-0.008	-0.030%	205.55万	0.00亿	0.000%
2026-06-09	26.677	26.308	26.677	25.000	0.808	3.169%	150.81万	0.00亿	0.000%
2026-06-08	26.739	25.500	27.323	25.231	-1.831	-6.699%	236.14万	0.00亿	0.000%
2026-06-05	26.492	27.331	28.231	25.792	0.669	2.509%	241.89万	0.00亿	0.000%
2026-06-04	28.392	26.662	28.400	26.354	-1.700	-5.994%	396.24万	0.00亿	0.000%
2026-06-03	29.077	28.362	29.331	27.923	-0.938	-3.201%	424.28万	0.00亿	0.000%
2026-06-02	27.400	29.300	29.700	27.392	1.915	6.993%	554.75万	0.00亿	0.000%
2026-06-01	27.308	27.385	28.215	27.000	-0.046	-0.168%	205.34万	0.00亿	0.000%
2026-05-29	28.515	27.431	28.615	27.254	-0.384	-1.381%	296.71万	0.00亿	0.000%
2026-05-28	26.992	27.815	28.269	21.546	1.084	4.055%	250.36万	0.00亿	0.000%
2026-05-27	27.739	26.731	27.892	26.708	-1.023	-3.686%	171.33万	0.00亿	0.000%
2026-05-26	28.369	27.754	28.500	26.846	-0.600	-2.116%	191.53万	0.00亿	0.000%
2026-05-25	28.139	28.354	28.492	27.669	0.808	2.933%	163.59万	0.00亿	0.000%
2026-05-22	27.231	27.546	27.869	26.885	0.492	1.819%	154.59万	0.00亿	0.000%
2026-05-21	28.485	27.054	29.139	26.923	-1.161	-4.115%	291.23万	0.00亿	0.000%
2026-05-20	27.400	28.215	29.446	27.123	0.830	3.031%	394.78万	0.00亿	0.000%
2026-05-19	26.477	27.385	27.654	26.077	0.970	3.672%	224.69万	0.00亿	0.000%
2026-05-18	25.500	26.415	26.508	25.169	0.538	2.079%	163.43万	0.00亿	0.000%
2026-05-15	26.246	25.877	26.531	25.415	-0.238	-0.911%	192.52万	0.00亿	0.000%
2026-05-14	27.192	26.115	27.223	26.062	-0.970	-3.581%	128.27万	0.00亿	0.000%
2026-05-13	27.608	27.085	27.608	26.854	-0.254	-0.929%	117.36万	0.00亿	0.000%
2026-05-12	28.123	27.339	28.123	27.039	-0.561	-2.011%	157.64万	0.00亿	0.000%
2026-05-11	28.192	27.900	28.685	27.823	-0.277	-0.983%	254.11万	0.00亿	0.000%
2026-05-08	27.939	28.177	28.269	27.562	-0.038	-0.135%	209.23万	0.00亿	0.000%
2026-05-07	27.615	28.215	28.385	27.615	0.600	2.173%	186.91万	0.00亿	0.000%
2026-05-06	28.354	27.615	28.746	27.539	-0.516	-1.834%	296.67万	0.00亿	0.000%
2026-04-30	27.415	28.131	28.231	27.331	0.846	3.101%	222.52万	0.00亿	0.000%
2026-04-29	27.777	27.285	27.815	27.077	-0.354	-1.281%	119.07万	0.00亿	0.000%
2026-04-28	27.539	27.639	28.746	27.439	0.400	1.468%	149.61万	0.00亿	0.000%
2026-04-27	25.992	27.239	27.708	25.992	0.800	3.026%	154.67万	0.00亿	0.000%
2026-04-24	26.700	26.439	26.708	26.015	-0.138	-0.519%	101.72万	0.00亿	0.000%
2026-04-23	27.500	26.577	27.500	26.077	-0.515	-1.901%	133.77万	0.00亿	0.000%
2026-04-22	27.477	27.092	27.539	26.515	-0.100	-0.368%	114.11万	0.00亿	0.000%
2026-04-21	27.777	27.192	28.362	26.515	-0.739	-2.646%	162.09万	0.00亿	0.000%
2026-04-20	27.723	27.931	28.500	27.723	-0.069	-0.246%	208.54万	0.00亿	0.000%
2026-04-17	27.415	28.000	28.385	26.708	0.585	2.134%	334.20万	0.00亿	0.000%
2026-04-16	27.100	27.415	27.831	26.715	0.261	0.961%	156.46万	0.00亿	0.000%
2026-04-15	27.839	27.154	28.308	27.085	-0.446	-1.616%	186.44万	0.00亿	0.000%
2026-04-14	28.231	27.600	28.231	27.415	-0.131	-0.472%	181.92万	0.00亿	0.000%
2026-04-13	27.192	27.731	27.939	26.354	0.285	1.038%	281.72万	0.00亿	0.000%
2026-04-10	25.223	27.446	27.654	25.039	2.238	8.878%	530.09万	0.00亿	0.000%
2026-04-09	25.800	25.208	26.462	25.077	-0.700	-2.702%	190.34万	0.00亿	0.000%
2026-04-08	25.731	25.908	26.062	25.408	0.516	2.032%	222.96万	0.00亿	0.000%
2026-04-07	24.085	25.392	25.615	23.308	0.000	0.000%	413.24万	0.00亿	0.000%
2026-04-03	24.539	23.846	24.892	23.177	0.000	0.000%	204.56万	0.00亿	0.000%
2026-04-02	24.915	24.539	25.562	23.731	0.000	0.000%	307.61万	0.00亿	0.000%
2026-04-01	24.462	24.231	25.477	24.231	0.000	0.000%	461.77万	0.00亿	0.000%