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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.60 | 17.60 | 16.90 | 17.52 | -1.63% | 3.14 | 4.55% |
| 2025-08-19 | 17.50 | 18.18 | 17.48 | 17.81 | +0.45% | 3.97 | 5.57% |
| 2025-08-18 | 16.66 | 18.41 | 16.66 | 17.73 | +7.91% | 4.94 | 7.08% |
| 2025-08-15 | 15.50 | 16.52 | 15.45 | 16.43 | +4.92% | 3.54 | 5.48% |
| 2025-08-14 | 15.60 | 16.12 | 15.51 | 15.66 | +0.45% | 2.43 | 3.85% |
| 2025-08-13 | 15.80 | 15.80 | 15.49 | 15.59 | +0.39% | 1.82 | 2.92% |
| 2025-08-12 | 15.49 | 15.54 | 15.28 | 15.53 | +0.26% | 1.08 | 1.75% |
| 2025-08-11 | 15.04 | 15.60 | 15.01 | 15.49 | +2.65% | 1.69 | 2.74% |
| 2025-08-08 | 15.35 | 15.35 | 14.92 | 15.09 | -1.69% | 1.62 | 2.69% |
| 2025-08-07 | 15.52 | 15.72 | 15.26 | 15.35 | -1.41% | 1.41 | 2.28% |
| 2025-08-06 | 15.27 | 15.60 | 15.10 | 15.57 | +1.76% | 1.59 | 2.58% |
| 2025-08-05 | 15.35 | 15.40 | 15.12 | 15.30 | -0.13% | 1.20 | 1.96% |
| 2025-08-04 | 15.06 | 15.34 | 15.04 | 15.32 | +0.72% | 1.22 | 2.00% |
| 2025-08-01 | 15.18 | 15.40 | 14.88 | 15.21 | +0.07% | 1.80 | 2.98% |
| 2025-07-31 | 15.42 | 15.65 | 15.14 | 15.20 | -0.85% | 1.99 | 3.23% |
| 2025-07-30 | 15.55 | 15.55 | 15.12 | 15.33 | -1.29% | 1.50 | 2.44% |
| 2025-07-29 | 15.12 | 15.78 | 15.01 | 15.53 | +2.31% | 2.22 | 3.61% |
| 2025-07-28 | 15.08 | 15.28 | 14.82 | 15.18 | +0.60% | 1.48 | 2.45% |
| 2025-07-25 | 15.10 | 15.25 | 14.94 | 15.09 | +0.60% | 1.36 | 2.26% |
| 2025-07-24 | 14.77 | 15.20 | 14.72 | 15.00 | +0.74% | 1.68 | 2.80% |