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
2026-05-06	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%
2026-03-20	12.76	12.28	-0.44	-3.46%	12.26	12.85	40854	5116	1.02%
2026-03-19	12.80	12.72	-0.24	-1.85%	12.69	12.93	32605	4176	0.82%
2026-03-18	12.83	12.96	0.17	1.33%	12.72	13.00	22413	2884	0.56%
2026-03-17	12.98	12.79	-0.17	-1.31%	12.78	13.14	29430	3809	0.74%
2026-03-16	12.70	12.96	0.00	0.00%	12.65	12.96	31112	3983	0.78%
2026-03-13	13.10	12.96	-0.18	-1.37%	12.95	13.16	26331	3434	0.66%
2026-03-12	13.26	13.14	-0.12	-0.90%	13.10	13.34	26539	3497	0.66%
2026-03-11	13.23	13.26	-0.03	-0.23%	13.22	13.40	30415	4047	0.76%
2026-03-10	13.17	13.29	0.21	1.61%	13.17	13.39	34447	4573	0.86%
2026-03-09	12.88	13.08	0.07	0.54%	12.64	13.14	44849	5763	1.12%
2026-03-06	12.75	13.01	0.18	1.40%	12.73	13.05	28944	3757	0.72%
2026-03-05	12.85	12.83	0.18	1.42%	12.76	12.98	34351	4426	0.86%
2026-03-04	12.58	12.65	-0.05	-0.39%	12.58	12.92	40046	5103	1.00%
2026-03-03	13.38	12.70	-0.63	-4.73%	12.70	13.42	64424	8398	1.61%
2026-03-02	13.97	13.33	-0.77	-5.46%	13.26	14.00	93064	12564	2.33%
2026-02-27	14.06	14.10	0.03	0.21%	14.02	14.18	28479	4020	0.71%
2026-02-26	14.15	14.07	-0.11	-0.78%	14.03	14.22	41321	5825	1.03%
2026-02-25	14.18	14.18	0.04	0.28%	14.10	14.26	39266	5577	0.98%
2026-02-24	14.40	14.14	-0.11	-0.77%	14.01	14.40	42816	6052	1.07%
2026-02-13	14.25	14.25	-0.09	-0.63%	14.24	14.48	32246	4633	0.81%
2026-02-12	14.44	14.34	-0.01	-0.07%	14.23	14.47	34482	4951	0.86%
2026-02-11	14.40	14.35	-0.05	-0.35%	14.35	14.48	31108	4486	0.78%
2026-02-10	14.37	14.40	0.01	0.07%	14.30	14.50	35578	5131	0.89%
2026-02-09	14.30	14.39	0.28	1.98%	14.26	14.40	45091	6462	1.13%
2026-02-06	14.21	14.11	-0.11	-0.77%	14.04	14.28	33569	4760	0.84%
2026-02-05	14.25	14.22	-0.11	-0.77%	14.19	14.33	25955	3700	0.65%
2026-02-04	14.43	14.33	-0.10	-0.69%	14.18	14.46	41839	5988	1.05%
2026-02-03	14.24	14.43	0.28	1.98%	14.21	14.46	42029	6026	1.05%
2026-02-02	14.46	14.15	-0.31	-2.14%	14.11	14.55	45366	6503	1.13%
2026-01-30	14.65	14.46	-0.25	-1.70%	14.36	14.73	47152	6836	1.18%
2026-01-29	14.77	14.71	-0.06	-0.41%	14.48	15.06	63304	9393	1.58%
2026-01-28	14.99	14.77	-0.23	-1.53%	14.73	15.19	57776	8617	1.44%
2026-01-27	15.22	15.00	-0.24	-1.57%	14.73	15.30	55947	8343	1.40%