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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.48 | 15.65 | 15.35 | 15.35 | -1.67% | 1.07 | 1.73% |
| 2026-01-16 | 15.96 | 16.00 | 15.48 | 15.61 | -1.39% | 1.33 | 2.12% |
| 2026-01-15 | 16.16 | 16.29 | 15.71 | 15.83 | -2.82% | 1.99 | 3.13% |
| 2026-01-14 | 15.96 | 16.99 | 15.96 | 16.29 | +2.13% | 3.50 | 5.32% |
| 2026-01-13 | 16.21 | 16.61 | 15.80 | 15.95 | -0.81% | 3.13 | 4.82% |
| 2026-01-12 | 15.38 | 16.10 | 15.25 | 16.08 | +5.86% | 3.02 | 4.79% |
| 2026-01-09 | 14.82 | 15.25 | 14.80 | 15.19 | +2.50% | 1.75 | 2.91% |
| 2026-01-08 | 14.57 | 14.90 | 14.57 | 14.82 | +1.16% | 0.95 | 1.61% |
| 2026-01-07 | 14.88 | 14.88 | 14.57 | 14.65 | -1.35% | 1.05 | 1.79% |
| 2026-01-06 | 14.57 | 14.96 | 14.53 | 14.85 | +1.99% | 1.30 | 2.19% |
| 2026-01-05 | 14.16 | 14.57 | 14.10 | 14.56 | +1.75% | 1.01 | 1.76% |
| 2025-12-31 | 14.17 | 14.50 | 14.07 | 14.31 | +0.99% | 0.63 | 1.11% |
| 2025-12-30 | 14.24 | 14.35 | 14.15 | 14.17 | +0.14% | 0.48 | 0.84% |
| 2025-12-29 | 14.30 | 14.32 | 14.14 | 14.15 | -1.53% | 0.50 | 0.88% |
| 2025-12-26 | 14.51 | 14.66 | 14.37 | 14.37 | -0.90% | 0.75 | 1.29% |
| 2025-12-25 | 14.38 | 14.55 | 14.35 | 14.50 | +0.83% | 0.51 | 0.89% |
| 2025-12-24 | 14.18 | 14.46 | 14.11 | 14.38 | +1.41% | 0.54 | 0.95% |
| 2025-12-23 | 14.61 | 14.66 | 14.16 | 14.18 | -2.88% | 0.79 | 1.38% |
| 2025-12-22 | 14.67 | 14.75 | 14.53 | 14.60 | -1.02% | 0.65 | 1.12% |
| 2025-12-19 | 14.87 | 14.98 | 14.72 | 14.75 | -0.34% | 0.88 | 1.48% |