凌云光(688400)股票信息
| 股票代码 | 688400 |
| 股票名称 | 凌云光 |
| 最新价/元 | 19.45 |
| 涨跌额/元 | -1.70 |
| 涨跌幅/% | -8.04 |
| 买入/元 | 19.43 |
| 卖出/元 | 19.45 |
| 昨收/元 | 21.15 |
| 今开/元 | 20.90 |
| 最高/元 | 21.15 |
| 最低/元 | 19.21 |
| 成交量/手 | 62526.91 |
| 成交额/万 | 12485.64 |
| 股净值/元 | 55.57 |
| 市净率 | 2.27 |
| 总市值/万 | 901507.50 |
| 流通值/万 | 466260.10 |
| 换手率/% | 2.61 |
| 入市日期 | 2022-07-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
凌云光(688400)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 20.90 | 19.45 | -1.70 | -8.04 | 62526.91 | 12485.64 | 2.61 |
| 2024-10-10 | 22.11 | 21.15 | -0.65 | -2.98 | 53733.17 | 11673.54 | 2.24 |
| 2024-10-09 | 22.76 | 21.80 | -1.90 | -8.02 | 93411.00 | 21196.75 | 3.90 |
| 2024-10-08 | 24.80 | 23.70 | 2.95 | 14.22 | 125694.91 | 29611.59 | 5.24 |
| 2024-09-30 | 18.99 | 20.75 | 2.64 | 14.58 | 104623.92 | 20979.93 | 4.36 |
| 2024-09-27 | 17.74 | 18.11 | 0.85 | 4.93 | 31825.60 | 5709.06 | 1.33 |
| 2024-09-26 | 16.65 | 17.26 | 0.63 | 3.79 | 37300.78 | 6302.44 | 1.56 |
| 2024-09-25 | 16.77 | 16.63 | -0.05 | -0.30 | 44524.76 | 7529.82 | 1.86 |
| 2024-09-24 | 16.29 | 16.68 | 0.53 | 3.28 | 31761.49 | 5219.64 | 1.32 |
| 2024-09-23 | 16.09 | 16.15 | -0.03 | -0.19 | 17309.28 | 2796.20 | 0.72 |
| 2024-09-20 | 16.35 | 16.18 | -0.21 | -1.28 | 24248.10 | 3925.50 | 1.01 |
| 2024-09-19 | 16.17 | 16.39 | 0.30 | 1.87 | 26251.95 | 4269.65 | 1.10 |
| 2024-09-18 | 16.19 | 16.09 | -0.11 | -0.68 | 16761.54 | 2679.72 | 0.70 |
| 2024-09-13 | 16.40 | 16.20 | -0.26 | -1.58 | 28208.80 | 4614.86 | 1.18 |
| 2024-09-12 | 16.54 | 16.46 | -0.03 | -0.18 | 29926.78 | 4953.01 | 1.25 |
| 2024-09-11 | 16.53 | 16.49 | -0.14 | -0.84 | 34820.63 | 5765.94 | 1.45 |
| 2024-09-10 | 16.64 | 16.63 | -0.09 | -0.54 | 49675.46 | 8234.68 | 2.07 |
| 2024-09-09 | 16.86 | 16.72 | -0.28 | -1.65 | 30727.26 | 5164.38 | 1.28 |
| 2024-09-06 | 17.42 | 17.00 | -0.67 | -3.79 | 66012.25 | 11328.72 | 2.75 |
| 2024-09-05 | 17.00 | 17.67 | 0.79 | 4.68 | 65208.38 | 11359.57 | 2.72 |
| 2024-09-04 | 16.50 | 16.88 | 0.06 | 0.36 | 52612.34 | 8864.20 | 2.19 |
| 2024-09-03 | 15.68 | 16.82 | 0.98 | 6.19 | 93444.28 | 15685.62 | 3.90 |
| 2024-09-02 | 15.70 | 15.84 | -0.01 | -0.06 | 53877.26 | 8657.34 | 2.25 |
| 2024-08-30 | 15.67 | 15.85 | 0.32 | 2.06 | 43605.70 | 6917.99 | 1.82 |
| 2024-08-29 | 15.19 | 15.53 | 0.42 | 2.78 | 46914.19 | 7189.08 | 1.96 |
| 2024-08-28 | 14.62 | 15.11 | 1.07 | 7.62 | 63733.23 | 9622.74 | 2.66 |
| 2024-08-27 | 14.36 | 14.04 | -0.31 | -2.16 | 15426.54 | 2174.54 | 0.64 |
| 2024-08-26 | 14.21 | 14.35 | 0.20 | 1.41 | 15747.52 | 2261.07 | 0.66 |
| 2024-08-23 | 13.95 | 14.15 | 0.24 | 1.73 | 15360.38 | 2159.80 | 0.64 |
| 2024-08-22 | 14.21 | 13.91 | -0.25 | -1.77 | 20877.78 | 2974.57 | 0.87 |
| 2024-08-21 | 14.15 | 14.16 | 0.05 | 0.35 | 10450.60 | 1483.72 | 0.44 |
| 2024-08-20 | 14.34 | 14.11 | -0.32 | -2.22 | 12393.44 | 1761.04 | 0.52 |
| 2024-08-19 | 14.47 | 14.43 | -0.04 | -0.28 | 12973.03 | 1882.93 | 0.54 |
| 2024-08-16 | 14.38 | 14.47 | 0.09 | 0.63 | 19162.20 | 2789.94 | 0.80 |
| 2024-08-15 | 14.01 | 14.38 | 0.27 | 1.91 | 20896.05 | 3006.54 | 0.87 |
| 2024-08-14 | 14.24 | 14.11 | -0.10 | -0.70 | 8126.50 | 1152.20 | 0.34 |
| 2024-08-13 | 14.06 | 14.21 | 0.13 | 0.92 | 8750.15 | 1240.13 | 0.37 |
| 2024-08-12 | 14.26 | 14.08 | -0.21 | -1.47 | 10789.84 | 1523.80 | 0.45 |
| 2024-08-09 | 14.39 | 14.29 | -0.02 | -0.14 | 16902.71 | 2444.05 | 0.71 |
| 2024-08-08 | 14.20 | 14.31 | 0.04 | 0.28 | 19657.23 | 2792.10 | 0.82 |
| 2024-08-07 | 14.15 | 14.27 | 0.00 | 0.00 | 15200.56 | 2172.87 | 0.63 |
| 2024-08-06 | 13.97 | 14.27 | 0.47 | 3.41 | 19108.30 | 2705.71 | 0.80 |
| 2024-08-05 | 14.31 | 13.80 | -0.63 | -4.37 | 21638.91 | 3069.52 | 0.90 |
| 2024-08-02 | 14.84 | 14.43 | -0.48 | -3.22 | 18795.06 | 2757.01 | 0.78 |
| 2024-08-01 | 14.89 | 14.91 | 0.04 | 0.27 | 19338.33 | 2877.83 | 0.81 |
| 2024-07-31 | 14.15 | 14.87 | 0.82 | 5.84 | 27849.57 | 4059.28 | 1.16 |
| 2024-07-30 | 13.95 | 14.05 | 0.09 | 0.65 | 13708.16 | 1918.88 | 0.57 |
| 2024-07-29 | 14.13 | 13.96 | -0.14 | -0.99 | 12655.82 | 1766.20 | 0.53 |
| 2024-07-26 | 13.93 | 14.10 | 0.23 | 1.66 | 14976.01 | 2103.67 | 0.62 |
| 2024-07-25 | 13.71 | 13.87 | 0.18 | 1.32 | 16812.60 | 2322.54 | 0.70 |
| 2024-07-24 | 14.15 | 13.69 | -0.51 | -3.59 | 22255.86 | 3094.56 | 0.93 |
| 2024-07-23 | 14.71 | 14.20 | -0.53 | -3.60 | 17199.55 | 2491.86 | 0.72 |
| 2024-07-22 | 14.80 | 14.73 | 0.16 | 1.10 | 15573.75 | 2292.40 | 0.65 |
| 2024-07-19 | 14.11 | 14.57 | 0.46 | 3.26 | 23659.02 | 3420.88 | 0.99 |
| 2024-07-18 | 14.34 | 14.11 | -0.29 | -2.01 | 25678.61 | 3606.23 | 1.07 |
| 2024-07-17 | 14.58 | 14.40 | -0.20 | -1.37 | 17218.22 | 2492.75 | 0.72 |
| 2024-07-16 | 14.53 | 14.60 | 0.07 | 0.48 | 20979.66 | 3046.07 | 0.88 |
| 2024-07-15 | 15.09 | 14.53 | -0.52 | -3.46 | 26305.03 | 3856.99 | 1.10 |
| 2024-07-12 | 15.36 | 15.05 | -0.39 | -2.53 | 20768.06 | 3146.00 | 0.87 |
| 2024-07-11 | 15.30 | 15.44 | 0.50 | 3.35 | 23811.82 | 3652.60 | 0.99 |
| 2024-07-10 | 15.14 | 14.94 | -0.19 | -1.26 | 20703.78 | 3124.49 | 0.86 |
| 2024-07-09 | 14.96 | 15.13 | 0.39 | 2.65 | 24649.04 | 3703.46 | 1.03 |
| 2024-07-08 | 15.44 | 14.74 | -0.72 | -4.66 | 22740.94 | 3400.19 | 0.95 |
| 2024-07-05 | 15.37 | 15.46 | 0.07 | 0.46 | 19123.21 | 2922.97 | 0.80 |
| 2024-07-04 | 16.08 | 15.39 | -0.76 | -4.71 | 24730.68 | 3869.38 | 1.03 |
| 2024-07-03 | 16.32 | 16.15 | -0.21 | -1.28 | 15906.49 | 2580.74 | 0.66 |
| 2024-07-02 | 16.43 | 16.36 | -0.07 | -0.43 | 17541.06 | 2878.36 | 0.73 |
| 2024-07-01 | 16.84 | 16.43 | -0.25 | -1.50 | 20891.61 | 3421.35 | 0.87 |
| 2024-06-28 | 16.59 | 16.68 | 0.09 | 0.54 | 20495.22 | 3436.55 | 0.86 |
| 2024-06-27 | 16.72 | 16.59 | -0.46 | -2.70 | 21470.03 | 3601.20 | 0.90 |
| 2024-06-26 | 15.94 | 17.05 | 1.02 | 6.36 | 27857.93 | 4615.16 | 1.16 |
| 2024-06-25 | 16.57 | 16.03 | -0.40 | -2.44 | 23157.38 | 3742.74 | 0.97 |
| 2024-06-24 | 17.20 | 16.43 | -0.77 | -4.48 | 28449.97 | 4767.50 | 1.19 |
| 2024-06-21 | 17.27 | 17.20 | -0.14 | -0.81 | 22006.21 | 3793.05 | 0.92 |
| 2024-06-20 | 17.26 | 17.34 | 0.11 | 0.64 | 36772.58 | 6440.76 | 1.53 |
| 2024-06-19 | 17.26 | 17.23 | -0.07 | -0.41 | 28965.62 | 4984.14 | 1.21 |
| 2024-06-18 | 16.99 | 17.35 | 0.32 | 1.88 | 25007.17 | 4323.76 | 1.04 |
| 2024-06-17 | 16.80 | 17.03 | -0.01 | -0.06 | 23604.94 | 4015.58 | 0.99 |
| 2024-06-14 | 16.83 | 17.04 | 0.15 | 0.89 | 26211.06 | 4436.75 | 1.09 |
| 2024-06-13 | 16.49 | 16.89 | 0.42 | 2.55 | 37736.81 | 6348.72 | 1.57 |
| 2024-06-12 | 16.28 | 16.47 | 0.17 | 1.04 | 23343.38 | 3866.89 | 0.97 |
| 2024-06-11 | 16.04 | 16.30 | 0.51 | 3.23 | 24235.37 | 3879.26 | 1.01 |
| 2024-06-07 | 15.79 | 15.79 | 0.14 | 0.90 | 20859.78 | 3302.85 | 0.87 |
| 2024-06-06 | 16.31 | 15.65 | -0.68 | -4.16 | 34381.68 | 5460.93 | 1.43 |
| 2024-06-05 | 16.33 | 16.33 | -0.09 | -0.55 | 19894.71 | 3278.59 | 0.83 |
| 2024-06-04 | 16.90 | 16.42 | -0.33 | -1.97 | 24838.21 | 4079.21 | 1.04 |
| 2024-06-03 | 17.28 | 16.75 | -0.34 | -1.99 | 30654.16 | 5174.78 | 1.28 |
| 2024-05-31 | 16.81 | 17.09 | 0.34 | 2.03 | 35860.21 | 6145.23 | 1.50 |
| 2024-05-30 | 16.66 | 16.75 | 0.14 | 0.84 | 21906.33 | 3658.67 | 0.91 |
| 2024-05-29 | 16.53 | 16.61 | 0.10 | 0.61 | 17491.05 | 2912.96 | 0.73 |
| 2024-05-28 | 16.56 | 16.51 | -0.10 | -0.60 | 21548.12 | 3587.80 | 0.90 |
| 2024-05-27 | 16.63 | 16.61 | 0.15 | 0.91 | 24153.24 | 3954.57 | 1.01 |
| 2024-05-24 | 16.96 | 16.46 | -0.54 | -3.18 | 30800.74 | 5125.84 | 1.29 |
| 2024-05-23 | 17.40 | 17.00 | -0.49 | -2.80 | 25007.55 | 4286.60 | 1.04 |
| 2024-05-22 | 17.37 | 17.49 | 0.18 | 1.04 | 21491.86 | 3723.29 | 0.90 |
| 2024-05-21 | 17.68 | 17.31 | -0.27 | -1.54 | 18735.29 | 3253.22 | 0.78 |
| 2024-05-20 | 17.65 | 17.58 | 0.02 | 0.11 | 22913.32 | 4038.45 | 0.96 |
| 2024-05-17 | 17.36 | 17.56 | 0.35 | 2.03 | 22667.69 | 3943.03 | 0.95 |
| 2024-05-16 | 17.28 | 17.21 | -0.03 | -0.17 | 21372.99 | 3720.59 | 0.89 |
| 2024-05-15 | 17.52 | 17.24 | -0.43 | -2.43 | 26647.54 | 4651.30 | 1.11 |
日K线
周K线
月K线
