证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

凌云股份(600480)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 12.75 12.87 11.88 11.89 116886 1436717 -0.95 -7.40%
2009-11-25 12.43 12.86 12.21 12.84 84452 1064621 0.49 3.97%
2009-11-24 13.40 13.45 12.20 12.35 131866 1710113 -1.02 -7.63%
2009-11-23 13.24 13.70 13.12 13.37 136905 1833480 0.14 1.06%
2009-11-20 12.75 13.29 12.62 13.23 185059 2426235 0.54 4.25%
2009-11-19 12.60 12.71 12.48 12.69 91111 1148700 0.08 0.63%
2009-11-18 12.60 12.97 12.40 12.61 96279 1223246 -0.02 -0.16%
2009-11-17 12.58 12.80 12.38 12.63 118115 1488496 0.05 0.40%
2009-11-16 12.28 12.75 12.25 12.58 152648 1911047 0.36 2.95%
2009-11-13 12.31 12.40 11.97 12.22 98038 1190174 -0.08 -0.65%
2009-11-12 12.41 12.70 12.26 12.30 101888 1273611 -0.12 -0.97%
2009-11-11 12.30 12.52 12.20 12.42 75767 938904 0.06 0.48%
2009-11-10 12.39 12.65 12.11 12.36 147260 1827803 0.02 0.16%
2009-11-09 12.41 12.98 12.26 12.34 234942 2964123 -0.03 -0.24%
2009-11-06 12.08 12.60 11.85 12.37 187843 2300795 0.38 3.17%
2009-11-05 11.80 12.15 11.56 11.99 109498 1297650 0.25 2.13%
2009-11-04 11.85 11.91 11.50 11.74 99276 1161883 -0.07 -0.59%
2009-11-03 11.43 11.96 11.19 11.81 169411 1985064 0.37 3.23%
2009-11-02 10.70 11.52 10.60 11.44 150593 1684234 0.50 4.57%
2009-10-30 10.88 11.27 10.76 10.94 109071 1207954 0.09 0.83%
2009-10-29 10.98 11.09 10.65 10.85 73161 795250 -0.32 -2.87%
2009-10-28 11.00 11.18 10.72 11.17 122638 1346332 0.32 2.95%
2009-10-27 10.96 11.00 10.71 10.85 68910 745464 -0.16 -1.45%
2009-10-26 10.90 11.20 10.71 11.01 96764 1057978 0.03 0.27%
2009-10-23 10.44 11.16 10.32 10.98 141046 1513240 0.61 5.88%
2009-10-22 10.37 10.50 10.12 10.37 56724 583944 0.00 0.00%
2009-10-21 10.62 10.75 10.30 10.37 52617 554076 -0.26 -2.45%
2009-10-20 10.53 10.68 10.41 10.63 59938 633500 0.18 1.72%
2009-10-19 10.38 10.55 10.14 10.45 54224 561783 0.14 1.36%
2009-10-16 10.56 10.60 10.12 10.31 49539 511391 -0.25 -2.37%
2009-10-15 10.18 10.58 10.08 10.56 73075 759691 0.41 4.04%
2009-10-14 10.02 10.25 9.98 10.15 43828 443702 0.13 1.30%
2009-10-13 9.98 10.12 9.91 10.02 20016 200477 0.11 1.11%
2009-10-12 9.80 10.20 9.75 9.91 30037 301114 0.18 1.85%
2009-10-09 9.53 9.81 9.48 9.73 22356 216223 0.36 3.84%
2009-09-30 9.66 9.83 9.34 9.37 24602 235322 -0.24 -2.50%
2009-09-29 10.00 10.14 9.31 9.61 33355 323424 -0.55 -5.41%
2009-09-28 10.04 10.46 9.05 10.16 71346 719513 0.12 1.20%
2009-09-25 10.08 10.25 9.90 10.04 22688 228273 0.01 0.10%
2009-09-24 10.06 10.26 9.92 10.03 40054 404867 -0.20 -1.96%
2009-09-23 10.13 10.36 9.90 10.23 64022 647528 0.10 0.99%
2009-09-22 10.52 10.55 10.12 10.13 54868 564920 -0.39 -3.71%
2009-09-21 10.55 10.65 10.11 10.52 59307 612946 -0.08 -0.76%
2009-09-18 11.19 11.33 10.07 10.60 86687 943410 -0.59 -5.27%
2009-09-17 10.87 11.53 10.87 11.19 116691 1312351 0.20 1.82%
2009-09-16 10.65 11.16 10.54 10.99 119492 1298885 0.34 3.19%
2009-09-15 10.65 10.81 10.56 10.65 81518 872772 0.00 0.00%
2009-09-14 10.14 10.70 10.14 10.65 98012 1028846 0.53 5.24%
2009-09-11 10.00 10.37 10.00 10.12 49038 501114 0.05 0.50%
2009-09-10 10.32 10.39 10.06 10.07 50364 515365 -0.24 -2.33%
2009-09-09 10.54 10.59 10.20 10.31 75113 777358 -0.26 -2.46%
2009-09-08 10.45 10.81 10.20 10.57 106999 1139266 0.01 0.10%
2009-09-07 10.43 10.75 10.29 10.56 118509 1242538 0.16 1.54%
2009-09-04 10.26 10.70 10.13 10.40 115781 1207874 0.15 1.46%
2009-09-03 10.04 10.38 9.92 10.25 147939 1501728 0.22 2.19%
N 2009-09-02 9.69 10.15 9.50 10.03 70344 695071 0.27 2.77%
2009-09-01 9.00 9.88 8.90 9.76 79985 749004 0.60 6.55%
2009-08-31 9.80 10.00 9.16 9.16 61174 582192 -1.02 -10.02%
2009-08-28 10.25 10.30 9.86 10.18 49930 503583 -0.02 -0.20%
2009-08-27 10.38 10.55 9.98 10.20 80362 823842 -0.23 -2.21%
2009-08-26 9.78 10.48 9.71 10.43 111464 1141226 0.52 5.25%
2009-08-25 10.00 10.16 9.52 9.91 102454 1012830 -0.24 -2.37%
2009-08-24 9.61 10.47 9.60 10.15 174790 1765373 0.48 4.96%
2009-08-21 8.72 9.67 8.66 9.67 103291 950764 0.88 10.01%
2009-08-20 8.50 8.83 8.30 8.79 58193 501349 0.25 2.93%
2009-08-19 9.50 9.58 8.54 8.54 58170 522677 -0.96 -10.11%
2009-08-18 9.20 9.57 9.05 9.50 39905 372143 0.06 0.64%
2009-08-17 9.81 10.09 9.32 9.44 48798 474608 -0.37 -3.77%
2009-08-14 10.62 10.76 9.70 9.81 60517 618990 -0.79 -7.45%
2009-08-13 10.90 11.01 10.50 10.60 50567 538386 -0.32 -2.93%
2009-08-12 11.67 11.70 10.90 10.92 74472 837004 -0.87 -7.38%
2009-08-11 11.35 11.85 11.30 11.79 57784 668928 0.38 3.33%
2009-08-10 11.50 11.55 11.11 11.41 54583 619932 0.03 0.26%
2009-08-07 11.90 12.15 11.30 11.38 71621 841356 -0.59 -4.93%
2009-08-06 12.52 12.52 11.91 11.97 92326 1120148 -0.60 -4.77%
2009-08-05 12.60 12.72 12.28 12.57 116067 1448456 -0.15 -1.18%
2009-08-04 12.15 12.90 11.92 12.72 190719 2377061 0.59 4.86%
2009-08-03 12.06 12.15 11.60 12.13 111946 1338187 0.22 1.85%
2009-07-31 11.58 11.99 11.51 11.91 75277 886972 0.31 2.67%
2009-07-30 11.67 11.90 11.13 11.60 84434 963199 0.08 0.69%
2009-07-29 12.29 12.47 11.11 11.52 132070 1578058 -0.79 -6.42%
2009-07-28 11.78 12.36 11.66 12.31 178066 2160943 0.58 4.95%
2009-07-27 11.53 11.82 11.50 11.73 117203 1368315 0.16 1.38%
2009-07-24 11.92 11.95 11.40 11.57 94650 1103866 -0.38 -3.18%
N 2009-07-23 11.83 12.10 11.48 11.95 117630 1385341 0.09 0.76%
2009-07-22 11.70 12.00 11.69 11.86 102110 1209453 0.11 0.94%
2009-07-21 12.45 12.50 11.63 11.75 183236 2180951 -0.68 -5.47%
2009-07-20 12.45 12.75 12.25 12.43 138199 1725932 -0.02 -0.16%
2009-07-17 12.35 12.77 12.02 12.45 169544 2099371 0.12 0.97%
2009-07-16 12.04 13.15 11.96 12.33 305413 3827366 0.37 3.09%
2009-07-15 10.83 11.96 10.79 11.96 205702 2334230 1.09 10.03%
2009-07-14 10.71 10.89 10.65 10.87 83971 904329 0.16 1.49%
2009-07-13 10.71 10.92 10.61 10.71 91024 981898 -0.05 -0.47%
2009-07-10 11.08 11.20 10.71 10.76 111905 1225596 -0.24 -2.18%
2009-07-09 10.62 11.10 10.56 11.00 175620 1916355 0.38 3.58%
2009-07-08 10.30 10.67 10.27 10.62 65004 680440 0.23 2.21%
2009-07-07 10.50 10.54 10.21 10.39 44549 461020 -0.11 -1.05%
2009-07-06 10.22 10.60 10.16 10.50 86257 899166 0.27 2.64%
2009-07-03 10.40 10.45 10.15 10.23 97949 1003487 -0.15 -1.45%
2009-07-02 10.38 10.60 10.28 10.38 64592 670670 -0.04 -0.38%
2009-07-01 10.32 10.54 10.30 10.42 36835 383452 0.10 0.97%
2009-06-30 10.52 10.67 10.27 10.32 65081 678139 -0.26 -2.46%
2009-06-29 10.85 10.87 10.45 10.58 80385 850394 -0.32 -2.94%
2009-06-26 11.20 11.33 10.86 10.90 54846 604416 -0.24 -2.15%
2009-06-25 10.92 11.26 10.85 11.14 97805 1084447 0.18 1.64%
2009-06-24 10.60 11.19 10.47 10.96 80418 874233 0.32 3.01%
2009-06-23 10.65 10.80 10.46 10.64 28544 302523 -0.15 -1.39%
2009-06-22 10.91 10.99 10.63 10.79 42702 460908 -0.07 -0.65%
2009-06-19 10.85 11.09 10.68 10.86 47554 518391 -0.02 -0.18%
2009-06-18 10.58 10.95 10.41 10.88 66244 706846 0.27 2.54%
2009-06-17 10.38 10.68 10.31 10.61 38612 405293 0.23 2.22%
N 2009-06-16 10.50 10.50 10.26 10.38 77893 804763 -0.28 -2.63%
2009-06-15 10.65 10.77 10.21 10.66 41498 434286 -0.06 -0.56%
2009-06-12 11.08 11.16 10.61 10.72 42164 460248 -0.31 -2.81%
2009-06-11 11.00 11.17 10.90 11.03 47669 525398 0.03 0.27%
2009-06-10 11.28 11.30 10.94 11.00 66803 737726 -0.27 -2.40%
2009-06-09 11.40 11.54 11.10 11.27 63204 713357 -0.13 -1.14%
2009-06-08 10.89 11.42 10.60 11.40 87719 972690 0.57 5.26%
2009-06-05 10.90 11.02 10.74 10.83 51888 561782 -0.14 -1.28%
2009-06-04 10.92 11.06 10.82 10.97 37299 407426 -0.07 -0.63%
N 2009-06-03 11.10 11.10 10.75 11.04 83174 906332 -0.08 -0.72%
2009-06-02 11.44 11.56 11.03 11.12 59208 663034 -0.33 -2.88%
2009-06-01 11.44 11.69 11.30 11.45 64544 738439 0.00 0.00%
2009-05-27 11.45 11.75 11.23 11.45 91874 1057050 0.06 0.53%