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
2025-10-27	17.32	17.77	0.53	3.07%	17.32	18.06	122225	21675	3.06%
2025-10-24	16.80	17.24	0.51	3.05%	16.75	17.26	69323	11837	1.73%
2025-10-23	16.67	16.73	0.03	0.18%	16.31	16.79	48437	8004	1.21%
2025-10-22	16.69	16.70	0.01	0.06%	16.49	16.89	53325	8910	1.33%
2025-10-21	16.39	16.69	0.31	1.89%	16.38	16.88	73482	12252	1.84%
2025-10-20	16.20	16.38	0.41	2.57%	16.20	16.64	78020	12831	1.95%
2025-10-17	16.98	15.97	-1.01	-5.95%	15.92	17.12	106236	17425	2.66%
2025-10-16	17.49	16.98	-0.63	-3.58%	16.90	17.58	89627	15387	2.24%
2025-10-15	17.48	17.61	0.17	0.97%	17.19	17.78	85639	14995	2.14%
2025-10-14	18.20	17.44	-0.65	-3.59%	17.35	18.34	113380	20182	2.83%
2025-10-13	17.46	18.09	0.09	0.50%	17.30	18.77	131763	24011	3.29%
2025-10-10	18.60	18.00	-0.70	-3.74%	17.98	18.60	104372	18925	2.61%
2025-10-09	18.56	18.70	0.09	0.48%	18.41	18.87	133946	24972	3.35%
2025-09-30	18.30	18.61	0.15	0.81%	18.30	18.90	115770	21611	2.89%
2025-09-29	17.80	18.46	0.63	3.53%	17.66	18.46	121166	21994	3.03%
2025-09-26	18.13	17.83	-0.45	-2.46%	17.80	18.45	99576	17930	2.49%
2025-09-25	18.21	18.28	0.09	0.49%	18.00	18.64	108904	20041	2.72%
2025-09-24	17.42	18.19	0.65	3.71%	17.35	18.23	110016	19630	2.75%
2025-09-23	17.94	17.54	-0.53	-2.93%	17.05	17.94	145668	25263	3.64%
2025-09-22	17.99	18.07	0.16	0.89%	17.86	18.15	81299	14626	2.03%
2025-09-19	18.65	17.91	-0.49	-2.66%	17.91	18.76	122583	22432	3.06%
2025-09-18	18.99	18.40	-0.64	-3.36%	18.20	19.48	214695	40427	5.37%
2025-09-17	18.42	19.04	0.63	3.42%	18.14	19.14	183060	34302	4.58%
2025-09-16	18.11	18.41	0.40	2.22%	17.74	18.46	133399	24116	3.33%
2025-09-15	18.46	18.01	-0.62	-3.33%	18.00	18.47	119460	21756	2.99%
2025-09-12	18.75	18.63	-0.01	-0.05%	18.52	19.06	138914	26076	3.47%
2025-09-11	17.95	18.64	0.64	3.56%	17.77	18.72	152055	27909	3.80%
2025-09-10	17.90	18.00	0.10	0.56%	17.90	18.32	91510	16543	2.29%
2025-09-09	18.53	17.90	-0.72	-3.87%	17.85	18.61	128846	23349	3.22%
2025-09-08	18.48	18.62	0.14	0.76%	18.22	18.78	151346	28051	3.78%
2025-09-05	18.04	18.48	0.51	2.84%	17.55	18.57	184912	33435	4.62%
2025-09-04	18.14	17.97	-0.19	-1.05%	17.50	18.42	167225	30226	4.18%
2025-09-03	18.85	18.16	-0.56	-2.99%	18.03	19.05	197586	36672	4.94%
2025-09-02	19.80	18.72	-1.31	-6.54%	18.58	19.86	288848	54811	7.22%
2025-09-01	20.52	20.03	-0.68	-3.28%	19.76	20.98	326752	65959	8.17%
2025-08-29	22.36	20.71	-0.58	-2.72%	20.52	23.48	521004	113887	13.02%
2025-08-28	19.19	21.29	1.82	9.35%	19.19	21.30	434735	88274	10.87%
2025-08-27	18.45	19.47	1.36	7.51%	18.27	21.30	398141	78455	9.95%
2025-08-26	18.07	18.11	-0.12	-0.66%	17.91	18.58	158917	28977	3.97%
2025-08-25	18.15	18.23	0.38	2.13%	17.86	19.16	263624	48244	6.59%
2025-08-22	17.27	17.85	0.50	2.88%	17.20	17.88	180391	31775	4.51%
2025-08-21	17.50	17.35	-0.17	-0.97%	17.17	17.85	167110	29154	4.18%
2025-08-20	17.60	17.52	-0.29	-1.63%	16.90	17.60	182108	31443	4.55%
2025-08-19	17.50	17.81	0.08	0.45%	17.48	18.18	222887	39695	5.57%
2025-08-18	16.66	17.73	1.30	7.91%	16.66	18.41	283389	49388	7.08%
2025-08-15	15.50	16.43	0.77	4.92%	15.45	16.52	219281	35382	5.48%
2025-08-14	15.60	15.66	0.07	0.45%	15.51	16.12	154060	24273	3.85%
2025-08-13	15.80	15.59	0.06	0.39%	15.49	15.80	116619	18241	2.92%
2025-08-12	15.49	15.53	0.04	0.26%	15.28	15.54	70132	10802	1.75%
2025-08-11	15.04	15.49	0.40	2.65%	15.01	15.60	109566	16853	2.74%
2025-08-08	15.35	15.09	-0.26	-1.69%	14.92	15.35	107513	16214	2.69%
2025-08-07	15.52	15.35	-0.22	-1.41%	15.26	15.72	91164	14069	2.28%
2025-08-06	15.27	15.57	0.27	1.76%	15.10	15.60	103337	15901	2.58%
2025-08-05	15.35	15.30	-0.02	-0.13%	15.12	15.40	78398	11961	1.96%
2025-08-04	15.06	15.32	0.11	0.72%	15.04	15.34	80141	12208	2.00%
2025-08-01	15.18	15.21	0.01	0.07%	14.88	15.40	119224	18041	2.98%
2025-07-31	15.42	15.20	-0.13	-0.85%	15.14	15.65	129090	19940	3.23%
2025-07-30	15.55	15.33	-0.20	-1.29%	15.12	15.55	97518	14963	2.44%
2025-07-29	15.12	15.53	0.35	2.31%	15.01	15.78	144480	22237	3.61%
2025-07-28	15.08	15.18	0.09	0.60%	14.82	15.28	98070	14790	2.45%
2025-07-25	15.10	15.09	0.09	0.60%	14.94	15.25	90269	13614	2.26%