凌志软件 (688588) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	13.20	13.12	-0.16	-1.20%	13.02	13.45	37632	4965	0.94%
2025-04-02	13.34	13.28	-0.14	-1.04%	13.20	13.58	34749	4647	0.87%
2025-04-01	13.26	13.42	0.19	1.44%	13.18	13.61	61832	8291	1.55%
2025-03-31	13.13	13.23	0.03	0.23%	12.93	13.36	56540	7436	1.41%
2025-03-28	13.29	13.20	-0.26	-1.93%	13.16	13.40	42557	5646	1.06%
2025-03-27	13.34	13.46	0.07	0.52%	13.19	13.72	50470	6805	1.26%
2025-03-26	13.25	13.39	0.15	1.13%	13.23	13.48	46989	6294	1.17%
2025-03-25	13.20	13.24	-0.07	-0.53%	13.13	13.41	59669	7890	1.49%
2025-03-24	13.48	13.31	-0.22	-1.63%	12.93	13.53	77574	10245	1.94%
2025-03-21	13.58	13.53	-0.15	-1.10%	13.46	13.87	72118	9831	1.80%
2025-03-20	13.73	13.68	-0.11	-0.80%	13.60	13.84	51720	7105	1.29%
2025-03-19	13.90	13.79	-0.16	-1.15%	13.71	13.93	52220	7211	1.31%
2025-03-18	14.01	13.95	0.05	0.36%	13.87	14.10	55519	7753	1.39%
2025-03-17	14.47	13.90	-0.20	-1.42%	13.87	14.47	80499	11246	2.01%
2025-03-14	13.44	14.10	0.64	4.75%	13.27	14.36	125227	17457	3.13%
2025-03-13	13.80	13.46	-0.37	-2.68%	13.21	13.80	69471	9329	1.74%
2025-03-12	13.70	13.83	0.17	1.24%	13.56	14.12	71646	9925	1.79%
2025-03-11	13.50	13.66	0.02	0.15%	13.40	13.71	52584	7130	1.31%
2025-03-10	13.93	13.64	-0.33	-2.36%	13.52	13.95	80998	11076	2.02%
2025-03-07	14.30	13.97	-0.27	-1.90%	13.83	14.38	106488	15052	2.66%
2025-03-06	13.50	14.24	0.86	6.43%	13.50	14.43	151235	21228	3.78%
2025-03-05	13.49	13.38	0.00	0.00%	13.18	13.50	79491	10597	1.99%
2025-03-04	12.88	13.38	0.27	2.06%	12.88	13.43	96276	12763	2.41%
2025-03-03	13.50	13.11	-0.25	-1.87%	13.00	13.57	133724	17768	3.34%
2025-02-28	14.48	13.36	-1.26	-8.62%	13.30	14.53	141007	19558	3.53%
2025-02-27	14.81	14.62	-0.31	-2.08%	14.31	15.22	114324	16775	2.86%
2025-02-26	14.87	14.93	0.16	1.08%	14.61	14.98	80092	11867	2.00%
2025-02-25	14.74	14.77	-0.21	-1.40%	14.67	15.15	83792	12467	2.09%
2025-02-24	15.14	14.98	-0.09	-0.60%	14.66	15.15	117845	17588	2.95%
2025-02-21	14.85	15.07	0.32	2.17%	14.51	15.18	117843	17560	2.95%
2025-02-20	14.47	14.75	0.19	1.30%	14.37	14.89	100220	14668	2.51%
2025-02-19	14.17	14.56	0.38	2.68%	14.12	14.62	101054	14608	2.53%
2025-02-18	15.02	14.18	-0.99	-6.53%	14.12	15.17	145312	21182	3.63%
2025-02-17	15.44	15.17	-0.01	-0.07%	14.93	15.54	122318	18624	3.06%
2025-02-14	15.08	15.18	0.16	1.07%	14.81	15.31	122124	18455	3.05%
2025-02-13	15.85	15.02	-0.67	-4.27%	15.00	15.98	166175	25385	4.15%
2025-02-12	15.12	15.69	0.57	3.77%	15.03	15.82	154115	23917	3.85%
2025-02-11	15.11	15.12	-0.22	-1.43%	14.81	15.67	158642	24082	3.97%
2025-02-10	14.70	15.34	0.68	4.64%	14.60	15.43	176058	26528	4.40%
2025-02-07	14.48	14.66	0.12	0.83%	14.37	15.00	178203	26176	4.45%
2025-02-06	14.18	14.54	0.25	1.75%	13.99	14.60	122852	17692	3.07%
2025-02-05	14.12	14.29	0.41	2.95%	14.08	14.62	125563	17979	3.14%
2025-01-27	14.84	13.88	-0.75	-5.13%	13.87	14.95	126532	17892	3.16%
2025-01-24	13.70	14.63	0.70	5.03%	13.69	14.75	133132	19160	3.33%
2025-01-23	13.85	13.93	0.29	2.13%	13.70	14.66	127273	18129	3.18%
2025-01-22	13.70	13.64	-0.05	-0.37%	13.47	13.74	49045	6665	1.23%
2025-01-21	13.69	13.69	0.10	0.74%	13.42	13.79	53725	7309	1.34%
2025-01-20	13.78	13.59	0.00	0.00%	13.50	13.93	60896	8352	1.52%
2025-01-17	13.57	13.59	0.14	1.04%	13.34	13.73	62688	8500	1.57%
2025-01-16	13.62	13.45	-0.04	-0.30%	13.41	14.05	67472	9222	1.69%
2025-01-15	13.64	13.49	-0.12	-0.88%	13.41	13.88	76325	10410	1.91%
2025-01-14	12.80	13.61	0.91	7.17%	12.68	13.62	85558	11405	2.14%
2025-01-13	12.67	12.70	-0.06	-0.47%	12.41	13.02	59610	7572	1.49%
2025-01-10	12.76	12.76	0.03	0.24%	12.61	13.06	78573	10117	1.96%
2025-01-09	12.81	12.73	-0.15	-1.16%	12.70	13.05	62757	8059	1.57%
2025-01-08	12.68	12.88	0.21	1.66%	12.27	13.14	96632	12274	2.42%
2025-01-07	12.06	12.67	0.61	5.06%	12.06	12.68	68463	8514	1.71%
2025-01-06	12.30	12.06	-0.39	-3.13%	11.92	12.47	86035	10489	2.15%
2025-01-03	13.29	12.45	-0.71	-5.40%	12.38	13.35	85816	10998	2.15%
2025-01-02	13.60	13.16	-0.64	-4.64%	13.01	13.79	95189	12791	2.38%
2024-12-31	14.82	13.80	-0.85	-5.80%	13.77	14.95	94905	13512	2.37%
2024-12-30	14.56	14.65	0.02	0.14%	14.13	14.87	81512	11908	2.04%
2024-12-27	14.29	14.63	0.20	1.39%	14.28	15.20	118921	17618	2.97%
2024-12-26	14.04	14.43	0.48	3.44%	13.90	14.60	81331	11645	2.03%
2024-12-25	14.51	13.95	-0.46	-3.19%	13.69	14.57	73156	10232	1.83%