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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.58 | 15.05 | 14.57 | 14.80 | +0.89% | 0.95 | 1.61% |
| 2025-12-17 | 14.55 | 14.77 | 14.22 | 14.67 | +0.82% | 0.83 | 1.42% |
| 2025-12-16 | 14.46 | 14.66 | 14.15 | 14.55 | +0.55% | 0.72 | 1.25% |
| 2025-12-15 | 14.37 | 14.74 | 14.33 | 14.47 | 0.00% | 0.53 | 0.91% |
| 2025-12-12 | 14.27 | 14.51 | 14.26 | 14.47 | +1.26% | 0.50 | 0.86% |
| 2025-12-11 | 14.66 | 14.79 | 14.28 | 14.29 | -2.06% | 0.79 | 1.37% |
| 2025-12-10 | 14.75 | 14.78 | 14.48 | 14.59 | -0.82% | 0.49 | 0.85% |
| 2025-12-09 | 14.93 | 15.01 | 14.66 | 14.71 | -1.93% | 0.61 | 1.03% |
| 2025-12-08 | 14.98 | 15.22 | 14.91 | 15.00 | +0.60% | 0.98 | 1.62% |
| 2025-12-05 | 14.48 | 15.05 | 14.29 | 14.91 | +3.25% | 1.09 | 1.84% |
| 2025-12-04 | 14.55 | 14.65 | 14.39 | 14.44 | +0.21% | 0.46 | 0.79% |
| 2025-12-03 | 14.68 | 14.68 | 14.35 | 14.41 | -1.30% | 0.60 | 1.04% |
| 2025-12-02 | 14.78 | 14.78 | 14.54 | 14.60 | -1.35% | 0.51 | 0.87% |
| 2025-12-01 | 14.88 | 14.93 | 14.70 | 14.80 | -0.40% | 0.68 | 1.16% |
| 2025-11-28 | 14.86 | 14.88 | 14.60 | 14.86 | +1.02% | 0.66 | 1.12% |
| 2025-11-27 | 14.51 | 15.03 | 14.51 | 14.71 | +0.41% | 0.76 | 1.28% |
| 2025-11-26 | 14.86 | 15.10 | 14.60 | 14.65 | -1.94% | 0.84 | 1.41% |
| 2025-11-25 | 14.55 | 15.37 | 14.46 | 14.94 | +3.61% | 1.52 | 2.53% |
| 2025-11-24 | 14.09 | 14.57 | 13.80 | 14.42 | +2.93% | 1.11 | 1.95% |
| 2025-11-21 | 14.21 | 14.46 | 13.88 | 14.01 | -2.10% | 1.05 | 1.87% |