| 股票名称 | 代码 600480 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 凌云股份 | 2024-05-20 一 | 11.18 | 11.13 | 11.46 | 11.47 | 11.09 | 2.96% | 2.44% | 224066 | 25309万 | 105.08 | 107.78 | 14.01 | 2 | 凌云股份 | 2024-05-17 五 | 11.25 | 11.28 | 11.13 | 11.35 | 10.98 | -1.33% | 2.87% | 262901 | 29212万 | 102.06 | 104.68 | 13.61 | 3 | 凌云股份 | 2024-05-16 四 | 11.50 | 11.37 | 11.28 | 11.66 | 11.23 | -0.79% | 2.86% | 262279 | 29949万 | 103.43 | 106.09 | 13.79 | 4 | 凌云股份 | 2024-05-15 三 | 11.50 | 11.61 | 11.37 | 11.60 | 11.32 | -2.07% | 2.58% | 236391 | 27069万 | 104.26 | 106.94 | 13.9 | 5 | 凌云股份 | 2024-05-14 二 | 11.20 | 11.14 | 11.61 | 11.68 | 11.20 | 4.22% | 4.83% | 443247 | 51103万 | 106.46 | 109.19 | 14.2 | 6 | 凌云股份 | 2024-05-13 一 | 11.20 | 11.30 | 11.14 | 11.30 | 11.03 | -1.42% | 2.26% | 207452 | 23143万 | 102.15 | 104.77 | 13.62 | 7 | 凌云股份 | 2024-05-10 五 | 11.51 | 11.54 | 11.30 | 11.52 | 11.23 | -2.08% | 2.83% | 259766 | 29495万 | 103.62 | 106.28 | 13.82 | 8 | 凌云股份 | 2024-05-09 四 | 11.30 | 11.31 | 11.54 | 11.60 | 11.25 | 2.03% | 3.78% | 346677 | 39751万 | 105.82 | 108.53 | 14.11 | 9 | 凌云股份 | 2024-05-08 三 | 11.62 | 11.62 | 11.31 | 11.69 | 11.25 | -2.67% | 4.19% | 384315 | 43923万 | 103.71 | 106.37 | 13.83 | 10 | 凌云股份 | 2024-05-06 一 | 11.41 | 11.18 | 11.81 | 11.97 | 11.33 | 5.64% | 11.65% | 1067949 | 124377万 | 108.29 | 111.07 | 14.44 | 11 | 凌云股份 | 2024-04-30 二 | 10.63 | 10.16 | 11.18 | 11.18 | 10.58 | 10.04% | 6.26% | 574214 | 63482万 | 102.52 | 105.15 | 13.67 | 12 | 凌云股份 | 2024-04-29 一 | 10.18 | 10.08 | 10.16 | 10.29 | 9.94 | 0.79% | 2.75% | 252586 | 25526万 | 93.16 | 95.56 | 16.94 | 13 | 凌云股份 | 2024-04-26 五 | 9.71 | 9.76 | 10.08 | 10.08 | 9.71 | 3.28% | 2.29% | 209729 | 20909万 | 92.43 | 94.8 | 16.8 | 14 | 凌云股份 | 2024-04-25 四 | 9.70 | 9.73 | 9.76 | 9.82 | 9.62 | 0.31% | 1.52% | 139695 | 13587万 | 89.5 | 91.79 | 16.27 | 15 | 凌云股份 | 2024-04-24 三 | 9.42 | 9.41 | 9.73 | 9.73 | 9.37 | 3.40% | 1.98% | 181781 | 17432万 | 89.22 | 91.51 | 16.22 | 16 | 凌云股份 | 2024-04-23 二 | 9.32 | 9.31 | 9.41 | 9.52 | 9.32 | 1.07% | 1.60% | 146268 | 13795万 | 86.29 | 88.5 | 15.69 | 17 | 凌云股份 | 2024-04-22 一 | 9.28 | 9.34 | 9.31 | 9.44 | 9.20 | -0.32% | 1.31% | 120538 | 11271万 | 85.37 | 87.56 | 15.52 | 18 | 凌云股份 | 2024-04-19 五 | 9.34 | 9.40 | 9.34 | 9.47 | 9.26 | -0.64% | 1.32% | 120982 | 11292万 | 85.64 | 87.84 | 15.57 | 19 | 凌云股份 | 2024-04-18 四 | 9.27 | 9.28 | 9.40 | 9.50 | 9.18 | 1.29% | 1.98% | 181961 | 17080万 | 86.19 | 88.41 | 15.67 | 20 | 凌云股份 | 2024-04-17 三 | 8.86 | 8.77 | 9.28 | 9.29 | 8.86 | 5.82% | 2.18% | 200102 | 18176万 | 85.09 | 87.28 | 15.47 | 21 | 凌云股份 | 2024-04-16 二 | 9.11 | 9.15 | 8.77 | 9.23 | 8.74 | -4.15% | 2.53% | 232263 | 20793万 | 80.42 | 82.48 | 14.62 | 22 | 凌云股份 | 2024-04-15 一 | 9.27 | 9.32 | 9.15 | 9.37 | 9.02 | -1.82% | 2.18% | 199747 | 18328万 | 83.9 | 86.06 | 15.25 | 23 | 凌云股份 | 2024-04-12 五 | 9.38 | 9.44 | 9.32 | 9.53 | 9.29 | -1.27% | 1.32% | 121368 | 11426万 | 85.46 | 87.66 | 15.53 | 24 | 凌云股份 | 2024-04-11 四 | 9.32 | 9.39 | 9.44 | 9.59 | 9.31 | 0.53% | 1.51% | 138176 | 13062万 | 86.56 | 88.78 | 15.74 | 25 | 凌云股份 | 2024-04-10 三 | 9.55 | 9.55 | 9.39 | 9.58 | 9.30 | -1.68% | 1.64% | 150792 | 14200万 | 86.1 | 88.31 | 15.65 | 26 | 凌云股份 | 2024-04-09 二 | 9.50 | 9.49 | 9.55 | 9.64 | 9.44 | 0.63% | 1.36% | 124807 | 11906万 | 87.57 | 89.82 | 15.92 | 27 | 凌云股份 | 2024-04-08 一 | 9.60 | 9.58 | 9.49 | 9.72 | 9.44 | -0.94% | 1.75% | 160012 | 15307万 | 87.02 | 89.25 | 15.82 | 28 | 凌云股份 | 2024-04-03 三 | 9.92 | 9.90 | 9.58 | 9.92 | 9.50 | -3.23% | 2.19% | 200991 | 19306万 | 87.85 | 90.1 | 15.97 | 29 | 凌云股份 | 2024-04-02 二 | 10.16 | 10.14 | 9.90 | 10.25 | 9.80 | -2.37% | 2.32% | 213007 | 21280万 | 90.78 | 93.11 | 16.5 | 30 | 凌云股份 | 2024-04-01 一 | 9.88 | 9.85 | 10.14 | 10.19 | 9.86 | 2.94% | 2.57% | 235365 | 23754万 | 92.98 | 95.37 | 16.9 | 31 | 凌云股份 | 2024-03-29 五 | 9.68 | 9.58 | 9.85 | 9.88 | 9.58 | 2.82% | 1.89% | 172899 | 16850万 | 90.32 | 92.64 | 16.42 | 32 | 凌云股份 | 2024-03-28 四 | 9.37 | 9.36 | 9.58 | 9.79 | 9.37 | 2.35% | 2.27% | 207846 | 19978万 | 87.85 | 90.1 | 15.97 | 33 | 凌云股份 | 2024-03-27 三 | 9.73 | 9.75 | 9.36 | 9.73 | 9.35 | -4.00% | 2.40% | 220251 | 20965万 | 85.83 | 88.03 | 15.6 | 34 | 凌云股份 | 2024-03-26 二 | 9.65 | 9.65 | 9.75 | 9.75 | 9.51 | 1.04% | 2.32% | 212718 | 20527万 | 89.4 | 91.7 | 16.25 | 35 | 凌云股份 | 2024-03-25 一 | 9.88 | 9.94 | 9.65 | 9.97 | 9.62 | -2.92% | 2.44% | 223487 | 21949万 | 88.49 | 90.76 | 16.09 | 36 | 凌云股份 | 2024-03-22 五 | 10.16 | 10.16 | 9.94 | 10.17 | 9.87 | -2.17% | 2.66% | 243714 | 24279万 | 91.15 | 93.49 | 16.57 | 37 | 凌云股份 | 2024-03-21 四 | 10.08 | 10.14 | 10.16 | 10.21 | 9.93 | 0.20% | 3.00% | 274796 | 27727万 | 93.16 | 95.56 | 16.94 | 38 | 凌云股份 | 2024-03-20 三 | 10.12 | 10.10 | 10.14 | 10.28 | 9.96 | 0.40% | 3.20% | 293606 | 29716万 | 92.98 | 95.37 | 16.9 | 39 | 凌云股份 | 2024-03-19 二 | 10.31 | 10.40 | 10.10 | 10.35 | 10.10 | -2.88% | 3.90% | 357388 | 36402万 | 92.61 | 94.99 | 16.84 | 40 | 凌云股份 | 2024-03-18 一 | 10.40 | 10.14 | 10.40 | 10.58 | 10.20 | 2.56% | 6.48% | 593858 | 61557万 | 95.36 | 97.81 | 17.34 | 41 | 凌云股份 | 2024-03-15 五 | 10.55 | 9.83 | 10.14 | 10.66 | 10.03 | 3.15% | 7.03% | 644376 | 65971万 | 92.98 | 95.37 | 16.9 | 42 | 凌云股份 | 2024-03-14 四 | 9.78 | 9.81 | 9.83 | 9.88 | 9.60 | 0.20% | 2.48% | 227653 | 22205万 | 90.14 | 92.45 | 16.39 | 43 | 凌云股份 | 2024-03-08 五 | 9.36 | 9.43 | 9.41 | 9.47 | 9.23 | -0.21% | 1.69% | 154846 | 14513万 | 86.29 | 88.5 | 15.69 | 44 | 凌云股份 | 2024-03-07 四 | 9.60 | 9.57 | 9.43 | 9.87 | 9.41 | -1.46% | 1.91% | 175474 | 16855万 | 86.47 | 88.69 | 15.72 | 45 | 凌云股份 | 2024-03-06 三 | 9.56 | 9.61 | 9.57 | 9.64 | 9.40 | -0.42% | 1.74% | 159657 | 15189万 | 87.75 | 90.01 | 15.95 | 46 | 凌云股份 | 2024-03-05 二 | 9.38 | 9.36 | 9.61 | 9.81 | 9.34 | 2.67% | 2.89% | 265061 | 25336万 | 88.12 | 90.38 | 16.02 | 47 | 凌云股份 | 2024-03-04 一 | 9.35 | 9.40 | 9.36 | 9.43 | 9.18 | -0.43% | 1.62% | 148556 | 13766万 | 85.83 | 88.03 | 15.6 | 48 | 凌云股份 | 2024-03-01 五 | 9.39 | 9.38 | 9.40 | 9.52 | 9.29 | 0.21% | 1.60% | 146610 | 13781万 | 86.19 | 88.41 | 15.67 | 49 | 凌云股份 | 2024-02-29 四 | 9.05 | 8.97 | 9.38 | 9.38 | 9.05 | 4.57% | 2.25% | 206263 | 19020万 | 86.01 | 88.22 | 15.64 | 50 | 凌云股份 | 2024-02-28 三 | 9.53 | 9.53 | 8.97 | 9.64 | 8.96 | -5.88% | 2.89% | 264977 | 24659万 | 82.25 | 84.37 | 14.95 | 51 | 凌云股份 | 2024-02-27 二 | 9.28 | 9.28 | 9.53 | 9.55 | 9.23 | 2.69% | 2.27% | 208204 | 19656万 | 87.39 | 89.64 | 15.89 | 52 | 凌云股份 | 2024-02-26 一 | 9.43 | 9.15 | 9.28 | 9.57 | 9.18 | 1.42% | 2.59% | 237903 | 22242万 | 85.09 | 87.29 | 15.47 | 53 | 凌云股份 | 2024-02-23 五 | 8.85 | 8.88 | 9.15 | 9.23 | 8.80 | 3.04% | 2.44% | 223348 | 20155万 | 83.9 | 86.07 | 15.25 | 54 | 凌云股份 | 2024-02-22 四 | 8.79 | 8.80 | 8.88 | 9.03 | 8.72 | 0.91% | 1.97% | 180975 | 16009万 | 81.43 | 83.53 | 14.8 | 55 | 凌云股份 | 2024-02-21 三 | 8.45 | 8.43 | 8.80 | 9.16 | 8.35 | 4.39% | 3.10% | 284491 | 25060万 | 80.69 | 82.77 | 14.67 | 56 | 凌云股份 | 2024-02-20 二 | 8.41 | 8.50 | 8.43 | 8.49 | 8.23 | -0.82% | 2.00% | 183006 | 15280万 | 77.3 | 79.29 | 14.05 | 57 | 凌云股份 | 2024-02-19 一 | 8.45 | 8.44 | 8.50 | 8.55 | 8.33 | 0.71% | 2.39% | 219230 | 18489万 | 77.94 | 79.95 | 14.17 | 58 | 凌云股份 | 2024-02-08 四 | 8.05 | 8.05 | 8.44 | 8.64 | 7.78 | 4.84% | 3.86% | 353842 | 28908万 | 77.39 | 79.39 | 14.07 | 59 | 凌云股份 | 2024-02-07 三 | 7.68 | 7.75 | 8.05 | 8.49 | 7.61 | 3.87% | 3.78% | 346300 | 28259万 | 73.82 | 75.72 | 13.42 | 60 | 凌云股份 | 2024-02-06 二 | 7.28 | 7.55 | 7.75 | 7.90 | 7.04 | 2.65% | 3.48% | 318988 | 23904万 | 71.06 | 72.9 | 12.92 | 61 | 凌云股份 | 2024-02-05 一 | 8.24 | 8.39 | 7.55 | 8.25 | 7.55 | -10.01% | 3.54% | 324328 | 24853万 | 69.23 | 71.02 | 12.59 | 62 | 凌云股份 | 2024-02-02 五 | 8.61 | 8.55 | 8.39 | 8.81 | 8.06 | -1.87% | 2.60% | 238585 | 20252万 | 76.93 | 78.92 | 13.99 | 63 | 凌云股份 | 2024-02-01 四 | 8.70 | 8.81 | 8.55 | 8.87 | 8.41 | -2.95% | 2.56% | 234759 | 20342万 | 78.4 | 80.42 | 14.25 | 64 | 凌云股份 | 2024-01-31 三 | 8.85 | 8.96 | 8.81 | 9.16 | 8.75 | -1.67% | 3.05% | 279689 | 25052万 | 80.78 | 82.87 | 14.69 | 65 | 凌云股份 | 2024-01-30 二 | 8.91 | 9.00 | 8.96 | 9.38 | 8.88 | -0.44% | 2.59% | 237242 | 21621万 | 82.16 | 84.28 | 14.94 | 66 | 凌云股份 | 2024-01-29 一 | 9.22 | 9.18 | 9.00 | 9.29 | 8.91 | -1.96% | 3.00% | 274746 | 25000万 | 82.53 | 84.65 | 15 | 67 | 凌云股份 | 2024-01-26 五 | 9.06 | 9.13 | 9.18 | 9.35 | 8.98 | 0.55% | 3.64% | 333426 | 30578万 | 84.18 | 86.35 | 15.3 | 68 | 凌云股份 | 2024-01-25 四 | 8.34 | 8.30 | 9.13 | 9.13 | 8.23 | 10.00% | 3.26% | 298787 | 26073万 | 83.72 | 85.88 | 15.22 | 69 | 凌云股份 | 2024-01-24 三 | 8.35 | 8.35 | 8.30 | 8.41 | 7.96 | -0.60% | 2.17% | 199140 | 16275万 | 76.11 | 78.07 | 13.84 | 70 | 凌云股份 | 2024-01-23 二 | 8.13 | 8.20 | 8.35 | 8.38 | 8.05 | 1.83% | 1.74% | 159422 | 13110万 | 76.57 | 78.54 | 13.92 | 71 | 凌云股份 | 2024-01-22 一 | 8.66 | 8.66 | 8.20 | 8.69 | 8.10 | -5.31% | 1.62% | 148711 | 12492万 | 75.19 | 77.13 | 13.67 | 72 | 凌云股份 | 2024-01-19 五 | 8.84 | 8.90 | 8.66 | 8.87 | 8.61 | -2.70% | 1.60% | 146742 | 12807万 | 79.41 | 81.46 | 14.44 | 73 | 凌云股份 | 2024-01-18 四 | 8.95 | 9.01 | 8.90 | 9.00 | 8.51 | -1.22% | 2.79% | 255856 | 22316万 | 81.61 | 83.71 | 14.84 | 74 | 凌云股份 | 2024-01-17 三 | 9.29 | 9.31 | 9.01 | 9.37 | 8.98 | -3.22% | 2.07% | 189901 | 17423万 | 82.62 | 84.75 | 15.02 | 75 | 凌云股份 | 2024-01-16 二 | 9.40 | 9.40 | 9.31 | 9.47 | 9.17 | -0.96% | 2.05% | 187795 | 17484万 | 85.37 | 87.57 | 15.52 | 76 | 凌云股份 | 2024-01-15 一 | 9.56 | 9.62 | 9.40 | 9.56 | 9.36 | -2.29% | 2.12% | 194543 | 18362万 | 86.19 | 88.42 | 15.67 | 77 | 凌云股份 | 2024-01-12 五 | 9.65 | 9.73 | 9.62 | 9.94 | 9.59 | -1.13% | 3.12% | 285930 | 27777万 | 88.21 | 90.49 | 16.04 | 78 | 凌云股份 | 2024-01-11 四 | 9.64 | 9.94 | 9.73 | 9.86 | 9.56 | -2.11% | 6.49% | 594766 | 57666万 | 89.22 | 91.52 | 16.22 | 79 | 凌云股份 | 2024-01-10 三 | 9.25 | 9.04 | 9.94 | 9.94 | 9.25 | 9.96% | 5.72% | 524727 | 51196万 | 91.15 | 93.5 | 16.57 | 80 | 凌云股份 | 2024-01-09 二 | 8.86 | 8.85 | 9.04 | 9.09 | 8.86 | 2.15% | 2.40% | 220193 | 19795万 | 82.89 | 85.03 | 15.07 | 81 | 凌云股份 | 2024-01-08 一 | 9.15 | 9.16 | 8.85 | 9.24 | 8.81 | -3.38% | 2.68% | 246135 | 21983万 | 81.15 | 83.24 | 14.75 | 82 | 凌云股份 | 2024-01-05 五 | 9.08 | 9.13 | 9.16 | 9.34 | 8.98 | 0.33% | 2.56% | 234424 | 21489万 | 83.99 | 86.16 | 15.27 | 83 | 凌云股份 | 2024-01-04 四 | 9.47 | 9.42 | 9.13 | 9.49 | 9.08 | -3.08% | 2.83% | 259120 | 23838万 | 83.72 | 85.88 | 15.22 | 84 | 凌云股份 | 2024-01-03 三 | 9.31 | 9.18 | 9.42 | 9.54 | 9.14 | 2.61% | 4.83% | 442602 | 41471万 | 86.38 | 88.61 | 15.7 | 85 | 凌云股份 | 2024-01-02 二 | 9.39 | 9.11 | 9.18 | 9.65 | 9.09 | 0.77% | 7.70% | 706318 | 65875万 | 84.18 | 86.35 | 15.3 | 86 | 凌云股份 | 2023-12-29 五 | 8.25 | 8.28 | 9.11 | 9.11 | 8.20 | 10.02% | 4.43% | 406282 | 35883万 | 83.54 | 85.69 | 15.19 | 87 | 凌云股份 | 2023-12-28 四 | 8.09 | 8.03 | 8.28 | 8.35 | 8.00 | 3.11% | 1.18% | 108262 | 8884万 | 75.92 | 77.88 | 13.8 | 88 | 凌云股份 | 2023-12-27 三 | 8.04 | 8.05 | 8.03 | 8.09 | 7.97 | -0.25% | 0.63% | 58135 | 4659万 | 73.63 | 75.53 | 13.39 | 89 | 凌云股份 | 2023-12-26 二 | 8.14 | 8.14 | 8.05 | 8.17 | 8.00 | -1.11% | 0.71% | 65388 | 5268万 | 73.82 | 75.72 | 13.42 | 90 | 凌云股份 | 2023-12-25 一 | 8.08 | 8.09 | 8.14 | 8.19 | 8.04 | 0.62% | 0.74% | 67892 | 5514万 | 74.64 | 76.57 | 13.57 | 91 | 凌云股份 | 2023-12-22 五 | 8.10 | 8.13 | 8.09 | 8.19 | 8.06 | -0.49% | 0.64% | 58252 | 4729万 | 74.18 | 76.1 | 13.49 | 92 | 凌云股份 | 2023-12-21 四 | 8.07 | 8.10 | 8.13 | 8.15 | 7.99 | 0.37% | 0.67% | 61296 | 4952万 | 74.55 | 76.47 | 13.55 | 93 | 凌云股份 | 2023-12-20 三 | 8.30 | 8.27 | 8.10 | 8.30 | 8.08 | -2.06% | 0.71% | 65524 | 5367万 | 74.27 | 76.19 | 13.5 | 94 | 凌云股份 | 2023-12-19 二 | 8.31 | 8.35 | 8.27 | 8.35 | 8.19 | -0.96% | 0.85% | 77560 | 6416万 | 75.83 | 77.79 | 13.79 | 95 | 凌云股份 | 2023-12-18 一 | 8.44 | 8.39 | 8.35 | 8.44 | 8.29 | -0.48% | 0.95% | 86662 | 7231万 | 76.57 | 78.54 | 13.92 | 96 | 凌云股份 | 2023-12-15 五 | 8.45 | 8.41 | 8.39 | 8.52 | 8.38 | -0.24% | 0.80% | 73333 | 6185万 | 76.93 | 78.92 | 13.99 | 97 | 凌云股份 | 2023-12-14 四 | 8.53 | 8.49 | 8.41 | 8.56 | 8.40 | -0.94% | 0.75% | 68471 | 5795万 | 77.12 | 79.1 | 14.02 | 98 | 凌云股份 | 2023-12-13 三 | 8.42 | 8.43 | 8.49 | 8.59 | 8.39 | 0.71% | 0.79% | 72624 | 6168万 | 77.85 | 79.86 | 14.15 | 99 | 凌云股份 | 2023-12-12 二 | 8.41 | 8.40 | 8.43 | 8.48 | 8.36 | 0.36% | 0.99% | 90991 | 7666万 | 77.3 | 79.29 | 14.05 | 100 | 凌云股份 | 2023-12-11 一 | 8.27 | 8.30 | 8.40 | 8.42 | 8.25 | 1.20% | 0.99% | 91073 | 7593万 | 77.03 | 79.01 | 14 | 101 | 凌云股份 | 2023-12-08 五 | 8.52 | 8.55 | 8.30 | 8.57 | 8.29 | -2.92% | 1.25% | 114416 | 9601万 | 76.11 | 78.07 | 13.84 | 102 | 凌云股份 | 2023-12-07 四 | 8.64 | 8.61 | 8.55 | 8.64 | 8.51 | -0.70% | 1.19% | 108913 | 9327万 | 78.4 | 80.42 | 14.25 | 103 | 凌云股份 | 2023-12-06 三 | 8.60 | 8.58 | 8.61 | 8.72 | 8.56 | 0.35% | 1.13% | 103816 | 8983万 | 78.95 | 80.99 | 14.35 | 104 | 凌云股份 | 2023-12-05 二 | 8.76 | 8.76 | 8.58 | 8.78 | 8.58 | -2.05% | 1.11% | 101628 | 8804万 | 78.68 | 80.7 | 14.3 | 105 | 凌云股份 | 2023-12-04 一 | 8.86 | 8.78 | 8.76 | 8.90 | 8.70 | -0.23% | 1.19% | 108670 | 9545万 | 80.33 | 82.4 | 14.6 | 106 | 凌云股份 | 2023-12-01 五 | 8.89 | 8.87 | 8.78 | 8.89 | 8.71 | -1.01% | 1.33% | 121849 | 10685万 | 80.51 | 82.59 | 14.64 | 107 | 凌云股份 | 2023-11-30 四 | 8.94 | 9.02 | 8.87 | 9.07 | 8.79 | -1.66% | 1.38% | 126633 | 11259万 | 81.33 | 83.43 | 14.79 | 108 | 凌云股份 | 2023-11-29 三 | 9.08 | 8.98 | 9.02 | 9.17 | 8.94 | 0.45% | 1.96% | 179404 | 16252万 | 82.71 | 84.84 | 15.04 | 109 | 凌云股份 | 2023-11-28 二 | 8.93 | 8.94 | 8.98 | 9.00 | 8.81 | 0.45% | 1.52% | 138926 | 12400万 | 82.34 | 84.47 | 14.97 | 110 | 凌云股份 | 2023-11-24 五 | 8.88 | 8.89 | 8.72 | 8.89 | 8.70 | -1.91% | 0.87% | 79960 | 7004万 | 79.96 | 82.02 | 14.54 | 111 | 凌云股份 | 2023-11-23 四 | 8.65 | 8.65 | 8.89 | 8.93 | 8.65 | 2.77% | 1.27% | 116564 | 10301万 | 81.52 | 83.62 | 14.82 | 112 | 凌云股份 | 2023-11-22 三 | 8.81 | 8.78 | 8.65 | 8.81 | 8.65 | -1.48% | 1.01% | 93032 | 8106万 | 79.32 | 81.36 | 14.42 | 113 | 凌云股份 | 2023-11-21 二 | 8.86 | 8.85 | 8.78 | 8.89 | 8.75 | -0.79% | 1.17% | 107420 | 9480万 | 80.51 | 82.59 | 14.64 | 114 | 凌云股份 | 2023-11-20 一 | 8.83 | 8.84 | 8.85 | 8.87 | 8.73 | 0.11% | 1.48% | 135684 | 11923万 | 81.15 | 83.24 | 14.75 | 115 | 凌云股份 | 2023-11-17 五 | 8.67 | 8.72 | 8.84 | 8.84 | 8.63 | 1.38% | 1.41% | 129561 | 11372万 | 81.06 | 83.15 | 14.74 | 116 | 凌云股份 | 2023-11-16 四 | 8.72 | 8.72 | 8.72 | 8.79 | 8.68 | 0.00% | 1.31% | 120074 | 10487万 | 79.96 | 82.02 | 14.54 | 117 | 凌云股份 | 2023-11-15 三 | 8.64 | 8.58 | 8.72 | 8.77 | 8.49 | 1.63% | 2.06% | 189283 | 16374万 | 79.96 | 82.02 | 14.54 | 118 | 凌云股份 | 2023-11-14 二 | 8.60 | 8.60 | 8.58 | 8.73 | 8.53 | -0.23% | 1.71% | 156390 | 13493万 | 78.68 | 80.7 | 14.3 | 119 | 凌云股份 | 2023-11-13 一 | 8.58 | 8.54 | 8.60 | 8.64 | 8.50 | 0.70% | 1.41% | 129725 | 11114万 | 78.86 | 80.89 | 14.34 | 120 | 凌云股份 | 2023-11-10 五 | 8.48 | 8.53 | 8.54 | 8.57 | 8.44 | 0.12% | 0.86% | 78674 | 6702万 | 78.31 | 80.33 | 14.24 | 121 | 凌云股份 | 2023-11-09 四 | 8.65 | 8.61 | 8.53 | 8.65 | 8.47 | -0.93% | 1.13% | 103741 | 8827万 | 78.22 | 80.23 | 14.22 | 122 | 凌云股份 | 2023-11-08 三 | 8.66 | 8.68 | 8.61 | 8.69 | 8.53 | -0.81% | 1.41% | 128997 | 11077万 | 78.95 | 80.99 | 14.35 | 123 | 凌云股份 | 2023-11-07 二 | 8.69 | 8.69 | 8.68 | 8.74 | 8.64 | -0.12% | 1.22% | 112209 | 9750万 | 79.59 | 81.64 | 14.47 | 124 | 凌云股份 | 2023-11-06 一 | 8.60 | 8.57 | 8.69 | 8.76 | 8.57 | 1.40% | 1.83% | 167545 | 14549万 | 79.68 | 81.74 | 14.49 | 125 | 凌云股份 | 2023-11-03 五 | 8.43 | 8.40 | 8.57 | 8.63 | 8.40 | 2.02% | 1.65% | 150922 | 12916万 | 78.58 | 80.61 | 14.29 | 126 | 凌云股份 | 2023-11-02 四 | 8.43 | 8.45 | 8.40 | 8.70 | 8.40 | -0.59% | 2.12% | 194504 | 16550万 | 77.03 | 79.01 | 14 | 127 | 凌云股份 | 2023-11-01 三 | 8.15 | 8.19 | 8.45 | 8.52 | 8.11 | 3.17% | 3.35% | 307008 | 25701万 | 77.48 | 79.48 | 14.09 | 128 | 凌云股份 | 2023-10-31 二 | 8.48 | 8.54 | 8.19 | 8.52 | 8.13 | -4.10% | 3.21% | 294450 | 24359万 | 75.1 | 77.04 | 13.65 | 129 | 凌云股份 | 2023-10-30 一 | 8.63 | 8.80 | 8.54 | 8.88 | 8.50 | -2.95% | 3.98% | 364598 | 31280万 | 78.31 | 80.33 | 14.24 | 130 | 凌云股份 | 2023-10-27 五 | 9.00 | 9.42 | 8.80 | 9.10 | 8.48 | -6.58% | 5.39% | 494190 | 42830万 | 80.69 | 82.77 | 14.67 | 131 | 凌云股份 | 2023-10-26 四 | 9.01 | 9.06 | 9.42 | 9.44 | 8.99 | 3.97% | 1.76% | 161218 | 14954万 | 86.38 | 88.61 | 17.08 | 132 | 凌云股份 | 2023-10-25 三 | 8.90 | 8.73 | 9.06 | 9.22 | 8.88 | 3.78% | 1.22% | 112186 | 10194万 | 83.08 | 85.22 | 16.43 | 133 | 凌云股份 | 2023-10-24 二 | 8.55 | 8.57 | 8.73 | 8.87 | 8.53 | 1.87% | 0.80% | 73294 | 6387万 | 80.05 | 82.11 | 15.83 | 134 | 凌云股份 | 2023-10-23 一 | 8.81 | 8.86 | 8.57 | 8.83 | 8.51 | -3.27% | 1.01% | 92677 | 8042万 | 78.58 | 80.61 | 15.54 | 135 | 凌云股份 | 2023-10-20 五 | 8.79 | 8.88 | 8.86 | 9.03 | 8.79 | -0.23% | 0.91% | 83856 | 7478万 | 81.24 | 83.34 | 16.07 | 136 | 凌云股份 | 2023-10-19 四 | 8.98 | 9.03 | 8.88 | 9.05 | 8.83 | -1.66% | 1.03% | 94314 | 8406万 | 81.43 | 83.53 | 16.1 | 137 | 凌云股份 | 2023-10-18 三 | 9.05 | 9.12 | 9.03 | 9.12 | 9.02 | -0.99% | 0.63% | 57459 | 5204万 | 82.8 | 84.94 | 16.37 | 138 | 凌云股份 | 2023-10-17 二 | 9.34 | 9.30 | 9.12 | 9.37 | 9.04 | -1.94% | 0.88% | 80408 | 7337万 | 83.63 | 85.78 | 16.54 | 139 | 凌云股份 | 2023-10-16 一 | 9.25 | 9.18 | 9.30 | 9.40 | 9.15 | 1.31% | 1.16% | 106496 | 9897万 | 85.28 | 87.48 | 16.86 | 140 | 凌云股份 | 2023-10-13 五 | 9.31 | 9.30 | 9.18 | 9.39 | 9.16 | -1.29% | 0.99% | 90554 | 8379万 | 84.18 | 86.35 | 16.65 | 141 | 凌云股份 | 2023-10-12 四 | 9.23 | 9.16 | 9.30 | 9.38 | 9.15 | 1.53% | 0.90% | 82401 | 7644万 | 85.28 | 87.48 | 16.86 | 142 | 凌云股份 | 2023-10-11 三 | 9.38 | 9.36 | 9.16 | 9.38 | 9.13 | -2.14% | 0.98% | 89467 | 8239万 | 83.99 | 86.16 | 16.61 | 143 | 凌云股份 | 2023-10-10 二 | 9.42 | 9.38 | 9.36 | 9.42 | 9.22 | -0.21% | 1.19% | 109075 | 10147万 | 85.83 | 88.04 | 16.97 | 144 | 凌云股份 | 2023-10-09 一 | 9.38 | 9.38 | 9.38 | 9.45 | 9.30 | 0.00% | 1.26% | 115950 | 10865万 | 86.01 | 88.23 | 17.01 | 145 | 凌云股份 | 2023-09-28 四 | 9.30 | 9.21 | 9.38 | 9.42 | 9.26 | 1.85% | 1.03% | 94266 | 8817万 | 86.01 | 88.23 | 17.01 | 146 | 凌云股份 | 2023-09-27 三 | 9.16 | 9.15 | 9.21 | 9.30 | 9.12 | 0.66% | 0.92% | 84648 | 7811万 | 84.45 | 86.63 | 16.7 | 147 | 凌云股份 | 2023-09-26 二 | 9.14 | 9.17 | 9.15 | 9.20 | 9.00 | -0.22% | 0.91% | 83245 | 7583万 | 83.9 | 86.07 | 16.59 | 148 | 凌云股份 | 2023-09-25 一 | 9.03 | 9.02 | 9.17 | 9.23 | 8.93 | 1.66% | 1.54% | 141316 | 12915万 | 84.09 | 86.25 | 16.63 | 149 | 凌云股份 | 2023-09-22 五 | 8.99 | 8.98 | 9.02 | 9.05 | 8.86 | 0.45% | 1.18% | 101939 | 9141万 | 77.69 | 84.84 | 16.36 | 150 | 凌云股份 | 2023-09-21 四 | 9.13 | 9.12 | 8.98 | 9.17 | 8.93 | -1.54% | 0.87% | 74543 | 6718万 | 77.35 | 84.47 | 16.28 | 151 | 凌云股份 | 2023-09-20 三 | 9.15 | 9.19 | 9.12 | 9.26 | 9.10 | -0.76% | 0.92% | 79552 | 7293万 | 78.55 | 85.78 | 16.54 | 152 | 凌云股份 | 2023-09-19 二 | 9.27 | 9.23 | 9.19 | 9.27 | 9.09 | -0.43% | 1.04% | 89163 | 8171万 | 79.16 | 86.44 | 16.66 | 153 | 凌云股份 | 2023-09-18 一 | 8.95 | 8.91 | 9.23 | 9.28 | 8.88 | 3.59% | 1.57% | 135221 | 12410万 | 79.5 | 86.82 | 16.74 | 154 | 凌云股份 | 2023-09-15 五 | 9.07 | 9.05 | 8.91 | 9.10 | 8.89 | -1.55% | 1.03% | 88529 | 7916万 | 76.75 | 83.81 | 16.16 | 155 | 凌云股份 | 2023-09-14 四 | 9.10 | 9.15 | 9.05 | 9.25 | 9.00 | -1.09% | 1.05% | 90388 | 8204万 | 77.95 | 85.12 | 16.41 | 156 | 凌云股份 | 2023-09-13 三 | 9.31 | 9.37 | 9.15 | 9.36 | 9.10 | -2.35% | 1.01% | 86913 | 8004万 | 78.81 | 86.07 | 16.59 | 157 | 凌云股份 | 2023-09-12 二 | 9.25 | 9.17 | 9.37 | 9.40 | 9.20 | 2.18% | 1.60% | 137770 | 12844万 | 80.71 | 88.13 | 16.99 | 158 | 凌云股份 | 2023-09-11 一 | 9.03 | 8.98 | 9.17 | 9.22 | 8.93 | 2.12% | 1.57% | 135636 | 12363万 | 78.99 | 86.25 | 16.63 | 159 | 凌云股份 | 2023-09-08 五 | 8.84 | 8.91 | 8.98 | 9.04 | 8.84 | 0.79% | 0.80% | 68905 | 6188万 | 77.35 | 84.47 | 16.28 | 160 | 凌云股份 | 2023-09-07 四 | 9.02 | 9.06 | 8.91 | 9.07 | 8.89 | -1.66% | 1.05% | 90383 | 8101万 | 76.75 | 83.81 | 16.16 | 161 | 凌云股份 | 2023-09-06 三 | 9.05 | 9.07 | 9.06 | 9.12 | 9.02 | -0.11% | 0.90% | 77949 | 7068万 | 78.04 | 85.22 | 16.43 | 162 | 凌云股份 | 2023-09-05 二 | 9.23 | 9.23 | 9.07 | 9.25 | 9.01 | -1.73% | 1.87% | 161421 | 14700万 | 78.12 | 85.31 | 16.45 | 163 | 凌云股份 | 2023-09-04 一 | 9.51 | 9.55 | 9.23 | 9.55 | 9.06 | -3.35% | 3.16% | 271773 | 24967万 | 79.5 | 86.82 | 16.74 | 164 | 凌云股份 | 2023-09-01 五 | 9.24 | 9.22 | 9.55 | 9.57 | 9.19 | 3.58% | 2.16% | 186221 | 17597万 | 82.26 | 89.83 | 17.32 | 165 | 凌云股份 | 2023-08-31 四 | 9.20 | 9.20 | 9.22 | 9.34 | 9.12 | 0.22% | 1.37% | 118125 | 10935万 | 79.42 | 86.72 | 16.72 | 166 | 凌云股份 | 2023-08-30 三 | 9.27 | 9.28 | 9.20 | 9.43 | 9.17 | -0.86% | 1.59% | 137031 | 12735万 | 79.24 | 86.54 | 16.68 | 167 | 凌云股份 | 2023-08-29 二 | 8.90 | 8.85 | 9.28 | 9.35 | 8.86 | 4.86% | 3.04% | 262137 | 24055万 | 79.93 | 87.29 | 16.83 | 168 | 凌云股份 | 2023-08-28 一 | 9.23 | 8.82 | 8.85 | 9.23 | 8.81 | 0.34% | 1.44% | 124247 | 11173万 | 76.23 | 83.24 | 25.11 | 169 | 凌云股份 | 2023-08-25 五 | 9.00 | 9.02 | 8.82 | 9.05 | 8.72 | -2.22% | 1.51% | 130185 | 11515万 | 75.97 | 82.96 | 25.03 | 170 | 凌云股份 | 2023-08-23 三 | 9.10 | 9.01 | 8.91 | 9.22 | 8.89 | -1.11% | 1.19% | 102587 | 9235万 | 76.75 | 83.81 | 25.28 | 171 | 凌云股份 | 2023-08-22 二 | 8.97 | 8.91 | 9.01 | 9.05 | 8.88 | 1.12% | 0.85% | 73327 | 6567万 | 77.61 | 84.75 | 25.57 |
|
行情刷新 | 流通股东
|