凌云股份
sh600480 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
7.62
涨跌幅
-1.04%
成交量
6,552,600 股
成交额
50,044,060 元
换手率
0.54%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.71 | 7.62 | 7.71 | 7.58 | -1.04% | 6,552,600 | 50,044,060 | 0.54 |
| 2026-10-13 | 7.73 | 7.70 | 7.75 | 7.55 | -1.16% | 9,784,800 | 74,857,336 | 0.81 |
| 2026-10-12 | 7.74 | 7.79 | 7.84 | 7.72 | +0.26% | 7,594,600 | 59,046,656 | 0.63 |
| 2026-10-09 | 7.65 | 7.77 | 7.79 | 7.53 | +1.57% | 13,187,400 | 101,097,280 | 1.09 |
| 2026-10-08 | 7.76 | 7.65 | 7.85 | 7.62 | -1.16% | 10,321,700 | 79,599,480 | 0.85 |
| 2026-09-30 | 7.66 | 7.74 | 7.83 | 7.62 | +0.91% | 8,794,200 | 68,072,320 | 0.72 |
| 2026-09-29 | 7.65 | 7.67 | 7.71 | 7.60 | +0.26% | 7,850,700 | 60,108,460 | 0.65 |
| 2026-09-28 | 7.79 | 7.65 | 7.80 | 7.60 | -2.05% | 9,556,000 | 73,239,904 | 0.79 |
| 2026-09-24 | 7.78 | 7.81 | 7.88 | 7.74 | +0.39% | 9,249,400 | 72,286,448 | 0.76 |
| 2026-09-23 | 7.71 | 7.78 | 7.88 | 7.70 | +0.52% | 9,104,300 | 70,930,632 | 0.75 |
| 2026-09-22 | 7.85 | 7.74 | 7.86 | 7.71 | -0.77% | 10,926,900 | 85,090,696 | 0.90 |
| 2026-09-21 | 7.72 | 7.80 | 7.88 | 7.72 | +1.17% | 11,546,100 | 90,275,352 | 0.95 |
| 2026-09-18 | 7.62 | 7.71 | 7.78 | 7.59 | +1.58% | 15,797,700 | 121,574,712 | 1.30 |
| 2026-09-17 | 7.66 | 7.59 | 7.83 | 7.57 | -1.43% | 25,377,500 | 193,981,360 | 2.09 |
| 2026-09-16 | 7.97 | 7.70 | 7.99 | 7.58 | -3.27% | 28,045,800 | 217,556,320 | 2.31 |
| 2026-09-15 | 8.10 | 7.96 | 8.10 | 7.95 | -1.85% | 8,164,800 | 65,375,112 | 0.67 |
| 2026-09-14 | 8.06 | 8.11 | 8.19 | 8.03 | +0.12% | 7,377,400 | 59,968,736 | 0.61 |
| 2026-09-11 | 8.08 | 8.10 | 8.15 | 7.97 | -0.37% | 12,978,600 | 104,481,152 | 1.07 |
| 2026-09-10 | 8.29 | 8.13 | 8.30 | 8.09 | -1.93% | 11,798,200 | 96,098,816 | 0.97 |
| 2026-09-09 | 8.33 | 8.29 | 8.37 | 8.28 | -0.60% | 7,459,500 | 62,003,432 | 0.61 |
| 2026-09-08 | 8.35 | 8.34 | 8.35 | 8.28 | +0.24% | 8,942,700 | 74,410,704 | 0.74 |
| 2026-09-07 | 8.23 | 8.32 | 8.39 | 8.23 | +1.09% | 10,155,900 | 84,515,704 | 0.84 |
| 2026-09-04 | 8.41 | 8.23 | 8.48 | 8.20 | -1.20% | 14,118,900 | 118,055,160 | 1.16 |
| 2026-09-03 | 8.41 | 8.33 | 8.53 | 8.27 | -0.83% | 11,158,800 | 93,445,736 | 0.92 |
| 2026-09-02 | 8.35 | 8.40 | 8.43 | 8.21 | +0.24% | 13,217,900 | 110,236,312 | 1.09 |
| 2026-09-01 | 8.28 | 8.38 | 8.43 | 8.24 | +1.21% | 12,911,600 | 108,025,992 | 1.06 |
| 2026-08-31 | 8.21 | 8.28 | 8.30 | 8.17 | +0.36% | 8,335,000 | 68,648,584 | 0.69 |
| 2026-08-28 | 8.33 | 8.25 | 8.34 | 8.25 | -0.84% | 8,519,200 | 70,615,736 | 0.70 |
| 2026-08-27 | 8.41 | 8.32 | 8.41 | 8.29 | -0.83% | 10,261,900 | 85,458,464 | 0.85 |
| 2026-08-26 | 8.41 | 8.39 | 8.52 | 8.36 | -0.36% | 8,179,900 | 68,887,824 | 0.67 |
需要全历史数据与程序化访问？
查看 凌云股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600480 获取全部历史日线。