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
2026-06-26	9.33	9.06	-0.38	-4.03%	9.03	9.49	46272	4240	1.16%
2026-06-25	9.76	9.44	-0.28	-2.88%	9.33	9.76	40770	3868	1.02%
2026-06-24	10.12	9.72	-0.40	-3.95%	9.59	10.12	43669	4263	1.09%
2026-06-23	10.09	10.12	-0.01	-0.10%	9.98	10.34	43318	4408	1.08%
2026-06-22	9.81	10.13	0.31	3.16%	9.44	10.17	59394	5824	1.48%
2026-06-18	9.99	9.82	-0.13	-1.31%	9.77	10.00	33669	3323	0.84%
2026-06-17	10.10	9.95	-0.08	-0.80%	9.86	10.10	33046	3284	0.83%
2026-06-16	10.11	10.22	0.02	0.20%	10.00	10.31	35754	3621	0.89%
2026-06-15	10.05	10.20	0.25	2.51%	9.95	10.50	42170	4329	1.05%
2026-06-12	9.74	9.95	0.30	3.11%	9.66	10.05	45858	4542	1.15%
2026-06-11	9.80	9.65	-0.28	-2.82%	9.51	9.94	35241	3397	0.88%
2026-06-10	10.15	9.93	-0.25	-2.46%	9.75	10.29	40318	4007	1.01%
2026-06-09	10.05	10.18	0.18	1.80%	9.93	10.30	37398	3795	0.93%
2026-06-08	9.95	10.00	-0.11	-1.09%	9.78	10.23	43630	4380	1.09%
2026-06-05	9.98	10.11	0.13	1.30%	9.76	10.31	40372	4060	1.01%
2026-06-04	10.25	9.98	-0.30	-2.92%	9.90	10.26	40332	4043	1.01%
2026-06-03	10.40	10.28	-0.18	-1.72%	10.18	10.53	35275	3656	0.88%
2026-06-02	10.80	10.46	-0.16	-1.51%	10.34	10.81	42458	4457	1.06%
2026-06-01	10.10	10.62	0.42	4.12%	10.10	10.87	59447	6323	1.49%
2026-05-29	10.78	10.20	-0.50	-4.67%	10.14	11.00	53880	5595	1.35%
2026-05-28	10.79	10.70	-0.08	-0.74%	10.38	10.88	47424	5034	1.19%
2026-05-27	11.41	10.78	-0.74	-6.42%	10.70	11.56	75148	8236	1.88%
2026-05-26	11.81	11.52	-0.38	-3.19%	11.30	11.89	41555	4796	1.04%
2026-05-25	11.95	11.90	-0.05	-0.42%	11.75	12.10	35232	4175	0.88%
2026-05-22	11.93	11.95	0.15	1.27%	11.59	12.05	50763	5994	1.27%
2026-05-21	12.20	11.80	-0.38	-3.12%	11.77	12.63	66862	8205	1.67%
2026-05-20	12.39	12.18	-0.31	-2.48%	12.14	12.48	36050	4406	0.90%
2026-05-19	12.25	12.49	0.14	1.13%	12.21	12.53	37016	4587	0.93%
2026-05-18	12.08	12.35	0.32	2.66%	11.96	12.38	42923	5254	1.07%
2026-05-15	12.18	12.03	-0.12	-0.99%	11.98	12.36	38006	4616	0.95%
2026-05-14	12.55	12.15	-0.40	-3.19%	12.12	12.61	41505	5120	1.04%
2026-05-13	12.25	12.55	0.26	2.12%	12.24	12.58	37995	4730	0.95%
2026-05-12	12.35	12.29	-0.12	-0.97%	12.22	12.49	42734	5271	1.07%
2026-05-11	12.50	12.41	0.01	0.08%	12.26	12.50	47260	5841	1.18%
2026-05-08	12.31	12.40	0.15	1.22%	12.25	12.69	60617	7548	1.52%
2026-05-07	12.25	12.25	0.23	1.91%	11.98	12.32	49551	6025	1.24%
2026-05-06	11.78	12.02	0.27	2.30%	11.78	12.25	58574	7091	1.46%
2026-04-30	11.57	11.75	0.18	1.56%	11.51	11.86	33446	3933	0.84%
2026-04-29	11.44	11.57	-0.13	-1.11%	11.32	11.60	49087	5647	1.23%
2026-04-28	12.08	11.70	-0.36	-2.99%	11.64	12.09	40343	4753	1.01%
2026-04-27	11.88	12.06	0.19	1.60%	11.67	12.11	39686	4724	0.99%
2026-04-24	11.82	11.87	-0.02	-0.17%	11.63	11.94	33473	3938	0.84%
2026-04-23	12.18	11.89	-0.23	-1.90%	11.82	12.18	34477	4112	0.86%
2026-04-22	12.06	12.12	0.08	0.66%	11.87	12.13	41738	5022	1.04%
2026-04-21	12.20	12.04	-0.16	-1.31%	11.92	12.20	27737	3337	0.69%
2026-04-20	12.15	12.20	0.09	0.74%	12.05	12.27	27672	3375	0.69%
2026-04-17	12.20	12.11	-0.10	-0.82%	12.11	12.23	35433	4304	0.89%
2026-04-16	12.00	12.21	0.24	2.01%	11.99	12.23	38881	4721	0.97%
2026-04-15	12.22	11.97	-0.15	-1.24%	11.95	12.22	24783	2990	0.62%
2026-04-14	12.06	12.12	0.12	1.00%	11.95	12.21	28144	3397	0.70%
2026-04-13	11.90	12.00	-0.07	-0.58%	11.89	12.13	24670	2959	0.62%
2026-04-10	11.86	12.07	0.27	2.29%	11.86	12.25	45080	5459	1.13%
2026-04-09	12.05	11.80	-0.33	-2.72%	11.78	12.05	37355	4444	0.93%
2026-04-08	11.79	12.13	0.60	5.20%	11.79	12.14	45479	5450	1.14%
2026-04-07	11.29	11.53	0.19	1.68%	11.29	11.57	24629	2829	0.62%
2026-04-03	11.52	11.34	-0.21	-1.82%	11.30	11.68	26707	3053	0.67%
2026-04-02	11.86	11.55	-0.27	-2.28%	11.49	11.86	26493	3089	0.66%
2026-04-01	11.88	11.82	0.21	1.81%	11.71	11.95	34946	4129	0.87%
2026-03-31	12.15	11.61	-0.14	-1.19%	11.57	12.15	36450	4309	0.91%
2026-03-30	11.53	11.75	-0.04	-0.34%	11.45	11.75	25738	2999	0.64%
2026-03-27	11.41	11.79	0.15	1.29%	11.41	11.83	27085	3171	0.68%
2026-03-26	11.99	11.64	-0.37	-3.08%	11.57	12.09	35486	4176	0.89%
2026-03-25	11.95	12.01	0.11	0.92%	11.84	12.12	35546	4278	0.89%
2026-03-24	11.69	11.90	0.49	4.29%	11.54	11.91	50643	5938	1.27%
2026-03-23	12.16	11.41	-0.87	-7.08%	11.28	12.16	60426	7066	1.51%