凌云光（688400）历史行情

以下为凌云光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
2026-10-08	41.610	41.540	42.490	41.200	-0.030	-0.072%	210.76万	0.88亿	0.443%
2026-10-07	42.320	41.570	43.110	41.470	-0.940	-2.211%	561.51万	2.37亿	1.180%
2026-10-06	42.320	41.570	43.110	41.470	-0.940	-2.211%	561.51万	2.37亿	1.180%
2026-10-05	42.320	41.570	43.110	41.470	-0.940	-2.211%	561.51万	2.37亿	1.180%
2026-10-02	42.320	41.570	43.110	41.470	-0.940	-2.211%	561.51万	2.37亿	1.180%
2026-10-01	42.320	41.570	43.110	41.470	-0.940	-2.211%	561.51万	2.37亿	1.180%
2026-09-30	42.320	41.570	43.110	41.470	-0.940	-2.211%	561.51万	0.00亿	0.000%
2026-09-29	41.940	42.510	42.800	41.060	1.110	2.681%	735.42万	0.00亿	0.000%
2026-09-28	44.600	41.400	44.610	40.990	-4.750	-10.293%	1,347.59万	0.00亿	0.000%
2026-09-27	47.100	46.150	47.670	46.130	-1.290	-2.719%	599.19万	2.80亿	1.259%
2026-09-24	47.100	46.150	47.670	46.130	-1.290	-2.719%	599.19万	0.00亿	0.000%
2026-09-23	46.900	47.440	47.880	46.700	0.500	1.065%	761.11万	0.00亿	0.000%
2026-09-22	47.600	46.940	48.250	46.850	0.010	0.021%	829.67万	0.00亿	0.000%
2026-09-21	47.570	46.930	48.100	46.680	-0.360	-0.761%	791.39万	0.00亿	0.000%
2026-09-18	47.100	47.290	47.580	46.620	0.880	1.896%	919.98万	0.00亿	0.000%
2026-09-17	46.020	46.410	47.410	45.850	0.310	0.672%	836.60万	0.00亿	0.000%
2026-09-16	43.900	46.100	46.720	43.900	1.600	3.596%	858.19万	0.00亿	0.000%
2026-09-15	45.150	44.500	45.880	44.370	-0.680	-1.505%	644.74万	0.00亿	0.000%
2026-09-14	43.600	45.180	46.260	43.210	1.100	2.495%	878.78万	0.00亿	0.000%
2026-09-11	44.900	44.080	45.130	42.810	-1.390	-3.057%	982.27万	0.00亿	0.000%
2026-09-10	46.690	45.470	46.950	45.100	-1.680	-3.563%	914.52万	0.00亿	0.000%
2026-09-09	48.580	47.150	48.990	46.940	-0.050	-0.106%	1,249.70万	0.00亿	0.000%
2026-09-08	45.080	47.200	49.400	45.010	2.060	4.564%	1,960.96万	0.00亿	0.000%
2026-09-07	44.020	45.140	45.470	42.440	0.780	1.758%	1,508.62万	0.00亿	0.000%
2026-09-04	46.480	44.360	47.600	43.860	-1.870	-4.045%	1,067.98万	0.00亿	0.000%
2026-09-03	45.350	46.230	46.900	45.310	1.380	3.077%	858.25万	0.00亿	0.000%
2026-09-02	44.740	44.850	45.300	44.400	-0.800	-1.752%	660.39万	0.00亿	0.000%
2026-09-01	48.480	45.650	48.680	45.620	-2.820	-5.818%	1,171.52万	0.00亿	0.000%
2026-08-31	46.610	48.470	48.500	46.220	0.370	0.769%	1,123.54万	0.00亿	0.000%
2026-08-28	47.540	48.100	49.350	47.210	0.850	1.799%	1,353.39万	0.00亿	0.000%
2026-08-27	45.800	47.250	47.940	45.290	1.770	3.892%	840.83万	0.00亿	0.000%
2026-08-26	46.210	45.480	46.580	44.630	-0.690	-1.494%	673.59万	0.00亿	0.000%
2026-08-25	45.370	46.170	46.790	44.510	0.270	0.588%	624.14万	0.00亿	0.000%
2026-08-24	47.230	45.900	47.940	44.740	-1.360	-2.878%	912.21万	0.00亿	0.000%
2026-08-21	46.770	47.260	47.850	45.860	0.150	0.318%	716.15万	0.00亿	0.000%
2026-08-20	46.600	47.110	48.200	45.600	1.110	2.413%	927.39万	0.00亿	0.000%
2026-08-19	49.840	46.000	49.840	45.760	-4.850	-9.538%	1,426.48万	0.00亿	0.000%
2026-08-18	50.150	50.850	50.940	49.300	0.690	1.376%	1,227.58万	0.00亿	0.000%
2026-08-17	48.710	50.160	50.480	48.580	1.450	2.977%	1,094.41万	0.00亿	0.000%
2026-08-14	48.400	48.710	49.300	47.780	0.310	0.640%	1,013.60万	0.00亿	0.000%
2026-08-13	49.490	48.400	51.350	48.350	-0.670	-1.365%	1,498.59万	0.00亿	0.000%
2026-08-12	48.080	49.070	50.150	47.550	1.060	2.208%	1,195.42万	0.00亿	0.000%
2026-08-11	46.700	48.010	48.860	46.480	0.810	1.716%	1,202.24万	0.00亿	0.000%
2026-08-10	49.000	47.200	49.060	46.260	-1.860	-3.791%	1,297.56万	0.00亿	0.000%
2026-08-07	46.760	49.060	49.300	46.500	2.180	4.650%	1,607.87万	0.00亿	0.000%
2026-08-06	46.000	46.880	47.670	45.760	0.040	0.085%	1,305.43万	0.00亿	0.000%
2026-08-05	44.730	46.840	47.090	44.140	1.660	3.674%	1,501.62万	0.00亿	0.000%
2026-08-04	43.590	45.180	45.650	43.270	1.830	4.221%	1,338.75万	0.00亿	0.000%
2026-08-03	42.180	43.350	44.560	42.030	0.640	1.498%	1,168.30万	0.00亿	0.000%
2026-07-31	41.460	42.710	44.200	41.450	3.660	9.373%	1,591.17万	0.00亿	0.000%
2026-07-30	40.450	39.050	41.010	38.540	-1.840	-4.500%	1,015.19万	0.00亿	0.000%
2026-07-29	42.200	40.890	42.260	39.610	-0.880	-2.107%	1,178.56万	0.00亿	0.000%
2026-07-28	42.900	41.770	43.910	41.380	-1.930	-4.416%	790.16万	0.00亿	0.000%
2026-07-27	41.990	43.700	43.850	41.220	1.790	4.271%	833.61万	0.00亿	0.000%
2026-07-24	42.760	41.910	43.560	41.700	-1.820	-4.162%	893.59万	0.00亿	0.000%
2026-07-23	44.600	43.730	45.480	43.250	-0.910	-2.039%	1,007.03万	0.00亿	0.000%
2026-07-22	46.080	44.640	47.180	44.640	-2.380	-5.062%	1,575.50万	0.00亿	0.000%
2026-07-21	44.640	47.020	47.290	40.560	3.480	7.993%	1,873.17万	0.00亿	0.000%
2026-07-20	48.380	43.540	49.400	42.600	-4.200	-8.798%	1,919.73万	0.00亿	0.000%
2026-07-17	50.130	47.740	51.650	47.530	0.170	0.357%	2,132.33万	0.00亿	0.000%
2026-07-16	49.900	47.570	51.200	46.940	-3.070	-6.062%	1,179.35万	0.00亿	0.000%
2026-07-15	52.000	50.640	52.990	49.490	-1.260	-2.428%	1,090.20万	0.00亿	0.000%
2026-07-14	50.870	51.900	52.250	48.910	1.870	3.738%	1,173.93万	0.00亿	0.000%
2026-07-13	53.990	50.030	54.510	49.490	-4.550	-8.336%	1,462.95万	0.00亿	0.000%
2026-07-10	56.100	54.580	59.630	54.580	-1.386	-2.477%	1,704.75万	0.00亿	0.000%
2026-07-09	54.716	55.966	56.216	52.796	1.750	3.228%	1,560.42万	0.00亿	0.000%
2026-07-08	58.616	54.216	59.416	53.716	-4.190	-7.174%	1,859.68万	0.00亿	0.000%
2026-07-07	62.126	58.406	63.796	57.416	-3.210	-5.210%	2,150.39万	0.00亿	0.000%
2026-07-06	70.916	61.616	70.916	61.526	-9.710	-13.614%	3,479.80万	0.00亿	0.000%
2026-07-03	66.136	71.326	73.896	66.136	5.910	9.034%	3,630.29万	0.00亿	0.000%
2026-07-02	65.076	65.416	69.036	62.496	-1.660	-2.475%	2,121.45万	0.00亿	0.000%
2026-07-01	65.916	67.076	69.036	64.926	0.960	1.452%	2,331.52万	0.00亿	0.000%
2026-06-30	61.176	66.116	66.466	59.916	5.700	9.435%	2,382.18万	0.00亿	0.000%
2026-06-29	65.466	60.416	67.876	58.116	-5.380	-8.177%	2,601.91万	0.00亿	0.000%
2026-06-26	63.916	65.796	68.036	62.486	0.880	1.356%	2,394.63万	0.00亿	0.000%
2026-06-25	65.616	64.916	68.086	63.616	-1.280	-1.934%	2,220.30万	0.00亿	0.000%
2026-06-24	65.096	66.196	66.796	63.146	0.940	1.440%	1,874.28万	0.00亿	0.000%
2026-06-23	67.386	65.256	67.416	64.316	-2.870	-4.213%	1,885.13万	0.00亿	0.000%
2026-06-22	69.006	68.126	69.796	65.026	-0.880	-1.275%	3,044.09万	0.00亿	0.000%
2026-06-18	61.426	69.006	69.496	61.076	8.540	14.124%	3,412.00万	0.00亿	0.000%
2026-06-17	58.906	60.466	60.916	58.016	0.530	0.884%	1,802.51万	0.00亿	0.000%
2026-06-16	59.146	59.936	61.106	58.786	0.920	1.559%	1,838.06万	0.00亿	0.000%
2026-06-15	57.216	59.016	59.906	56.916	2.400	4.239%	1,544.10万	0.00亿	0.000%
2026-06-12	57.486	56.616	60.846	56.496	0.200	0.355%	2,314.91万	0.00亿	0.000%
2026-06-11	56.296	56.416	57.446	54.916	-1.230	-2.134%	1,806.33万	0.00亿	0.000%
2026-06-10	59.806	57.646	61.616	56.906	-3.630	-5.924%	2,574.30万	0.00亿	0.000%
2026-06-09	60.416	61.276	62.796	56.806	0.620	1.022%	3,443.63万	0.00亿	0.000%
2026-06-08	54.936	60.656	61.906	54.596	3.340	5.827%	3,815.92万	0.00亿	0.000%
2026-06-05	55.276	57.316	59.146	53.516	2.380	4.332%	2,937.15万	0.00亿	0.000%
2026-06-04	54.276	54.936	55.876	53.746	-0.370	-0.669%	1,572.87万	0.00亿	0.000%
2026-06-03	55.626	55.306	57.616	54.416	0.590	1.078%	2,181.40万	0.00亿	0.000%
2026-06-02	56.456	54.716	57.366	54.626	-0.830	-1.494%	1,687.14万	0.00亿	0.000%
2026-06-01	61.146	55.546	61.916	55.426	-5.800	-9.455%	2,438.96万	0.00亿	0.000%
2026-05-29	64.826	61.346	67.796	60.756	-3.500	-5.397%	2,490.31万	0.00亿	0.000%
2026-05-28	64.916	64.846	66.036	62.846	-0.030	-0.046%	1,892.57万	0.00亿	0.000%
2026-05-27	68.216	64.876	69.096	63.926	-3.640	-5.313%	2,361.81万	0.00亿	0.000%
2026-05-26	69.536	68.516	70.696	66.576	0.210	0.307%	3,118.13万	0.00亿	0.000%
2026-05-25	66.916	68.306	69.186	64.916	2.170	3.281%	2,438.54万	0.00亿	0.000%
2026-05-22	64.896	66.136	67.096	62.606	2.450	3.847%	2,175.36万	0.00亿	0.000%
2026-05-21	67.726	63.686	68.816	62.916	-4.060	-5.993%	3,094.13万	0.00亿	0.000%
2026-05-20	68.756	67.746	73.866	67.286	0.130	0.192%	3,150.64万	0.00亿	0.000%
2026-05-19	68.716	67.616	69.596	64.696	-1.200	-1.744%	2,546.31万	0.00亿	0.000%
2026-05-18	64.356	68.816	71.246	64.016	5.720	9.066%	2,975.27万	0.00亿	0.000%
2026-05-15	64.726	63.096	66.216	62.176	-1.630	-2.518%	2,008.12万	0.00亿	0.000%
2026-05-14	65.916	64.726	68.696	64.676	-1.770	-2.662%	2,033.63万	0.00亿	0.000%
2026-05-13	65.316	66.496	67.396	64.016	1.230	1.885%	2,240.64万	0.00亿	0.000%
2026-05-12	66.366	65.266	66.776	64.286	-1.100	-1.657%	1,842.06万	0.00亿	0.000%
2026-05-11	66.716	66.366	67.736	62.416	-0.100	-0.150%	3,070.76万	0.00亿	0.000%
2026-05-08	64.416	66.466	68.776	64.416	-0.140	-0.210%	2,636.86万	0.00亿	0.000%
2026-05-07	62.106	66.606	67.916	60.106	4.500	7.246%	3,349.92万	0.00亿	0.000%
2026-05-06	62.926	62.106	64.716	60.716	2.870	4.845%	4,076.54万	0.00亿	0.000%
2026-04-30	50.826	59.236	59.236	50.316	9.890	20.042%	4,016.28万	0.00亿	0.000%
2026-04-29	46.916	49.346	50.776	45.816	3.470	7.564%	3,045.79万	0.00亿	0.000%
2026-04-28	46.416	45.876	47.016	45.046	-0.840	-1.798%	1,063.51万	0.00亿	0.000%
2026-04-27	46.616	46.716	47.616	46.316	0.130	0.279%	983.06万	0.00亿	0.000%
2026-04-24	46.816	46.586	47.496	45.926	-0.430	-0.915%	1,150.24万	0.00亿	0.000%
2026-04-23	50.206	47.016	50.226	46.366	-3.440	-6.818%	2,118.44万	0.00亿	0.000%
2026-04-22	48.716	50.456	51.516	48.716	1.380	2.812%	1,770.19万	0.00亿	0.000%
2026-04-21	47.366	49.076	49.456	46.666	1.240	2.592%	1,497.33万	0.00亿	0.000%
2026-04-20	49.316	47.836	49.356	47.676	-1.020	-2.088%	1,253.01万	0.00亿	0.000%
2026-04-17	47.766	48.856	50.476	47.726	0.710	1.475%	1,536.67万	0.00亿	0.000%
2026-04-16	47.456	48.146	48.236	46.626	1.000	2.121%	1,127.05万	0.00亿	0.000%
2026-04-15	48.416	47.146	48.736	46.646	-1.270	-2.623%	1,395.88万	0.00亿	0.000%
2026-04-14	47.916	48.416	50.116	46.906	0.860	1.808%	2,164.63万	0.00亿	0.000%
2026-04-13	47.116	47.556	48.786	47.016	-0.060	-0.126%	1,527.92万	0.00亿	0.000%
2026-04-10	46.916	47.616	49.466	46.476	0.000	0.000%	2,975.45万	0.00亿	0.000%
2026-04-09	44.516	45.956	46.866	44.516	0.000	0.000%	1,759.29万	0.00亿	0.000%
2026-04-08	43.666	45.116	45.116	43.286	0.000	0.000%	1,542.29万	0.00亿	0.000%
2026-04-07	43.236	42.266	43.816	42.126	0.000	0.000%	1,339.30万	0.00亿	0.000%
2026-04-03	39.896	43.146	44.516	39.896	0.000	0.000%	2,666.24万	0.00亿	0.000%
2026-04-02	39.516	39.456	40.556	39.096	0.000	0.000%	789.05万	0.00亿	0.000%
2026-04-01	38.606	40.036	40.206	38.556	0.000	0.000%	1,353.42万	0.00亿	0.000%