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
2025-09-12	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%
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%