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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.72 | 15.06 | 14.61 | 14.89 | +1.36% | 1.99 | 3.36% |
| 2025-07-22 | 14.76 | 14.87 | 14.61 | 14.69 | -0.41% | 1.04 | 1.77% |
| 2025-07-21 | 14.79 | 14.86 | 14.65 | 14.75 | +0.14% | 1.22 | 2.06% |
| 2025-07-18 | 14.94 | 14.98 | 14.65 | 14.73 | -1.01% | 1.30 | 2.20% |
| 2025-07-17 | 14.96 | 15.03 | 14.81 | 14.88 | -0.07% | 1.22 | 2.04% |
| 2025-07-16 | 14.80 | 15.10 | 14.68 | 14.89 | -3.75% | 2.22 | 3.73% |
| 2025-07-15 | 15.28 | 15.55 | 15.05 | 15.47 | +0.85% | 1.92 | 3.15% |
| 2025-07-14 | 15.80 | 15.80 | 15.27 | 15.34 | -1.35% | 2.12 | 3.43% |
| 2025-07-11 | 14.96 | 15.92 | 14.71 | 15.55 | +4.50% | 3.36 | 5.45% |
| 2025-07-10 | 14.75 | 14.99 | 14.56 | 14.88 | +0.68% | 1.52 | 2.56% |
| 2025-07-09 | 14.98 | 15.19 | 14.74 | 14.78 | -0.20% | 1.77 | 2.98% |
| 2025-07-08 | 14.29 | 14.84 | 14.22 | 14.81 | +3.23% | 2.33 | 3.94% |
| 2025-07-07 | 14.04 | 14.37 | 13.98 | 14.35 | +2.04% | 1.26 | 2.19% |
| 2025-07-04 | 13.98 | 14.37 | 13.85 | 14.06 | -0.07% | 1.24 | 2.16% |
| 2025-07-03 | 13.95 | 14.14 | 13.92 | 14.07 | +0.85% | 0.76 | 1.33% |
| 2025-07-02 | 14.30 | 14.30 | 13.90 | 13.95 | -2.35% | 1.08 | 1.90% |
| 2025-07-01 | 14.39 | 14.49 | 14.05 | 14.29 | -0.69% | 1.26 | 2.19% |
| 2025-06-30 | 14.35 | 14.51 | 14.33 | 14.39 | +0.41% | 1.08 | 1.84% |
| 2025-06-27 | 14.40 | 14.73 | 14.28 | 14.33 | -0.41% | 1.46 | 2.49% |
| 2025-06-26 | 14.54 | 14.65 | 14.36 | 14.39 | +0.14% | 1.92 | 3.27% |