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
2026-04-01	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%
2026-01-26	15.55	15.24	-0.29	-1.87%	15.06	15.60	67629	10301	1.69%
2026-01-23	15.32	15.53	0.25	1.64%	15.21	15.54	72752	11214	1.82%
2026-01-22	15.29	15.28	0.01	0.07%	15.20	15.40	53131	8127	1.33%
2026-01-21	15.05	15.27	0.15	0.99%	15.05	15.35	52181	7963	1.30%
2026-01-20	15.36	15.12	-0.23	-1.50%	15.01	15.50	69051	10509	1.73%
2026-01-19	15.48	15.35	-0.26	-1.67%	15.35	15.65	69254	10704	1.73%
2026-01-16	15.96	15.61	-0.22	-1.39%	15.48	16.00	85001	13308	2.12%
2026-01-15	16.16	15.83	-0.46	-2.82%	15.71	16.29	125292	19939	3.13%
2026-01-14	15.96	16.29	0.34	2.13%	15.96	16.99	212963	34962	5.32%
2026-01-13	16.21	15.95	-0.13	-0.81%	15.80	16.61	192819	31264	4.82%
2026-01-12	15.38	16.08	0.89	5.86%	15.25	16.10	191788	30215	4.79%
2026-01-09	14.82	15.19	0.37	2.50%	14.80	15.25	116237	17525	2.91%
2026-01-08	14.57	14.82	0.17	1.16%	14.57	14.90	64339	9511	1.61%
2026-01-07	14.88	14.65	-0.20	-1.35%	14.57	14.88	71566	10511	1.79%
2026-01-06	14.57	14.85	0.29	1.99%	14.53	14.96	87701	12984	2.19%
2026-01-05	14.16	14.56	0.25	1.75%	14.10	14.57	70334	10133	1.76%
2025-12-31	14.17	14.31	0.14	0.99%	14.07	14.50	44240	6330	1.11%
2025-12-30	14.24	14.17	0.02	0.14%	14.15	14.35	33448	4760	0.84%
2025-12-29	14.30	14.15	-0.22	-1.53%	14.14	14.32	35341	5024	0.88%
2025-12-26	14.51	14.37	-0.13	-0.90%	14.37	14.66	51700	7504	1.29%
2025-12-25	14.38	14.50	0.12	0.83%	14.35	14.55	35417	5128	0.89%
2025-12-24	14.18	14.38	0.20	1.41%	14.11	14.46	37998	5448	0.95%
2025-12-23	14.61	14.18	-0.42	-2.88%	14.16	14.66	55172	7893	1.38%
2025-12-22	14.67	14.60	-0.15	-1.02%	14.53	14.75	44729	6544	1.12%