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
2025-08-01	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%
2025-07-24	14.77	15.00	0.11	0.74%	14.72	15.20	111811	16761	2.80%
2025-07-23	14.72	14.89	0.20	1.36%	14.61	15.06	134244	19933	3.36%
2025-07-22	14.76	14.69	-0.06	-0.41%	14.61	14.87	70802	10405	1.77%
2025-07-21	14.79	14.75	0.02	0.14%	14.65	14.86	82513	12173	2.06%
2025-07-18	14.94	14.73	-0.15	-1.01%	14.65	14.98	88136	13022	2.20%
2025-07-17	14.96	14.88	-0.01	-0.07%	14.81	15.03	81727	12183	2.04%
2025-07-16	14.80	14.89	-0.58	-3.75%	14.68	15.10	149233	22207	3.73%
2025-07-15	15.28	15.47	0.13	0.85%	15.05	15.55	125802	19228	3.14%
2025-07-14	15.80	15.34	-0.21	-1.35%	15.27	15.80	137100	21212	3.43%
2025-07-11	14.96	15.55	0.67	4.50%	14.71	15.92	217941	33632	5.45%
2025-07-10	14.75	14.88	0.10	0.68%	14.56	14.99	102213	15158	2.56%
2025-07-09	14.98	14.78	-0.03	-0.20%	14.74	15.19	119161	17731	2.98%
2025-07-08	14.47	15.00	0.47	3.23%	14.40	15.03	157560	23349	3.94%
2025-07-07	14.22	14.53	0.29	2.04%	14.16	14.55	87473	12572	2.19%
2025-07-04	14.16	14.24	-0.01	-0.07%	14.03	14.55	86424	12361	2.16%
2025-07-03	14.13	14.25	0.12	0.85%	14.10	14.32	53181	7563	1.33%
2025-07-02	14.48	14.13	-0.34	-2.35%	14.08	14.48	75864	10781	1.90%
2025-07-01	14.57	14.47	-0.10	-0.69%	14.23	14.68	87494	12605	2.19%
2025-06-30	14.53	14.57	0.06	0.41%	14.51	14.70	73715	10764	1.84%
2025-06-27	14.58	14.51	-0.06	-0.41%	14.46	14.92	99656	14597	2.49%
2025-06-26	14.73	14.57	0.02	0.14%	14.54	14.84	130893	19190	3.27%
2025-06-25	14.14	14.55	0.46	3.26%	14.00	14.65	156981	22529	3.92%
2025-06-24	13.58	14.09	0.58	4.29%	13.51	14.15	112837	15759	2.82%
2025-06-23	13.04	13.51	0.41	3.13%	13.01	13.56	46988	6291	1.17%
2025-06-20	13.31	13.10	-0.26	-1.95%	13.09	13.44	40778	5375	1.02%
2025-06-19	13.60	13.36	-0.34	-2.48%	13.31	13.78	50543	6831	1.26%
2025-06-18	13.54	13.70	0.08	0.59%	13.41	13.75	59150	8034	1.48%
2025-06-17	13.71	13.62	-0.08	-0.58%	13.55	13.87	51616	7060	1.29%
2025-06-16	13.15	13.70	0.42	3.16%	13.15	13.72	66986	9116	1.67%
2025-06-13	13.57	13.28	-0.37	-2.71%	13.23	13.63	51096	6828	1.28%
2025-06-12	13.50	13.65	0.07	0.52%	13.50	13.75	39993	5459	1.00%
2025-06-11	13.42	13.58	0.16	1.19%	13.42	13.72	45405	6182	1.14%
2025-06-10	13.86	13.42	-0.41	-2.96%	13.30	13.86	66941	9055	1.67%
2025-06-09	13.75	13.83	0.09	0.66%	13.75	13.98	58092	8052	1.45%
2025-06-06	13.89	13.74	-0.14	-1.01%	13.66	13.93	50553	6954	1.26%
2025-06-05	13.79	13.88	0.18	1.31%	13.60	13.92	80561	11105	2.01%
2025-06-04	13.41	13.70	0.29	2.16%	13.31	13.71	71239	9679	1.78%
2025-06-03	13.40	13.41	0.02	0.15%	13.30	13.65	78873	10617	1.97%
2025-05-30	13.57	13.39	-0.30	-2.19%	13.35	13.66	69099	9297	1.73%
2025-05-29	12.93	13.69	0.76	5.88%	12.91	13.77	118862	15996	2.97%
2025-05-28	13.04	12.93	-0.09	-0.69%	12.89	13.14	40507	5246	1.01%
2025-05-27	13.21	13.02	-0.19	-1.44%	12.97	13.22	49958	6516	1.25%
2025-05-26	13.10	13.21	0.09	0.69%	13.10	13.32	46494	6144	1.16%
2025-05-23	13.42	13.12	-0.27	-2.02%	13.05	13.52	57494	7644	1.44%
2025-05-22	13.53	13.39	-0.14	-1.03%	13.39	13.73	52357	7091	1.31%
2025-05-21	13.76	13.53	-0.22	-1.60%	13.41	13.77	53413	7234	1.34%
2025-05-20	13.71	13.75	0.09	0.66%	13.53	13.78	59311	8115	1.48%
2025-05-19	13.62	13.66	0.05	0.37%	13.40	13.73	49958	6778	1.25%
2025-05-16	13.58	13.61	-0.02	-0.15%	13.49	13.72	47903	6536	1.20%
2025-05-15	14.08	13.63	-0.48	-3.40%	13.58	14.10	68866	9431	1.72%
2025-05-14	13.90	14.11	0.18	1.29%	13.69	14.33	109663	15360	2.74%
2025-05-13	14.28	13.93	-0.16	-1.14%	13.90	14.28	61490	8630	1.54%
2025-05-12	14.24	14.09	0.07	0.50%	13.93	14.24	83110	11684	2.08%
2025-05-09	14.46	14.02	-0.49	-3.38%	13.99	14.56	99816	14129	2.50%
2025-05-08	14.53	14.51	-0.05	-0.34%	14.41	14.64	130937	19006	3.27%
2025-05-07	14.71	14.56	0.14	0.97%	14.42	15.05	249082	36613	6.23%
2025-05-06	14.25	14.42	0.17	1.19%	14.14	14.52	257137	36904	6.43%
2025-04-30	13.00	14.25	1.80	14.46%	12.99	14.54	307628	42930	7.69%
2025-04-29	12.07	12.45	0.21	1.72%	12.03	12.60	61251	7591	1.53%
2025-04-28	11.95	12.24	0.23	1.92%	11.90	12.35	66506	8101	1.66%
2025-04-25	11.99	12.01	0.03	0.25%	11.86	12.12	40658	4886	1.02%
2025-04-24	12.15	11.98	-0.24	-1.96%	11.82	12.21	34923	4196	0.87%