凌志软件 sh.688588
11.90
-0.42%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.95 | 12.10 | 11.75 | 11.90 | -0.42% | 0.42 | 0.88% |
| 2026-05-22 | 11.93 | 12.05 | 11.59 | 11.95 | +1.27% | 0.60 | 1.27% |
| 2026-05-21 | 12.20 | 12.63 | 11.77 | 11.80 | -3.12% | 0.82 | 1.67% |
| 2026-05-20 | 12.39 | 12.48 | 12.14 | 12.18 | -2.48% | 0.44 | 0.90% |
| 2026-05-19 | 12.25 | 12.53 | 12.21 | 12.49 | +1.13% | 0.46 | 0.93% |
| 2026-05-18 | 12.08 | 12.38 | 11.96 | 12.35 | +2.66% | 0.53 | 1.07% |
| 2026-05-15 | 12.18 | 12.36 | 11.98 | 12.03 | -0.99% | 0.46 | 0.95% |
| 2026-05-14 | 12.55 | 12.61 | 12.12 | 12.15 | -3.19% | 0.51 | 1.04% |
| 2026-05-13 | 12.25 | 12.58 | 12.24 | 12.55 | +2.12% | 0.47 | 0.95% |
| 2026-05-12 | 12.35 | 12.49 | 12.22 | 12.29 | -0.97% | 0.53 | 1.07% |
| 2026-05-11 | 12.50 | 12.50 | 12.26 | 12.41 | +0.08% | 0.58 | 1.18% |
| 2026-05-08 | 12.31 | 12.69 | 12.25 | 12.40 | +1.22% | 0.75 | 1.52% |
| 2026-05-07 | 12.25 | 12.32 | 11.98 | 12.25 | +1.91% | 0.60 | 1.24% |
| 2026-05-06 | 11.78 | 12.25 | 11.78 | 12.02 | +2.30% | 0.71 | 1.46% |
| 2026-04-30 | 11.57 | 11.86 | 11.51 | 11.75 | +1.56% | 0.39 | 0.84% |
| 2026-04-29 | 11.44 | 11.60 | 11.32 | 11.57 | -1.11% | 0.56 | 1.23% |
| 2026-04-28 | 12.08 | 12.09 | 11.64 | 11.70 | -2.99% | 0.48 | 1.01% |
| 2026-04-27 | 11.88 | 12.11 | 11.67 | 12.06 | +1.60% | 0.47 | 0.99% |
| 2026-04-24 | 11.82 | 11.94 | 11.63 | 11.87 | -0.17% | 0.39 | 0.84% |
| 2026-04-23 | 12.18 | 12.18 | 11.82 | 11.89 | -1.90% | 0.41 | 0.86% |