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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.67 | 16.79 | 16.31 | 16.73 | +0.18% | 0.80 | 1.21% |
| 2025-10-22 | 16.69 | 16.89 | 16.49 | 16.70 | +0.06% | 0.89 | 1.33% |
| 2025-10-21 | 16.39 | 16.88 | 16.38 | 16.69 | +1.89% | 1.23 | 1.84% |
| 2025-10-20 | 16.20 | 16.64 | 16.20 | 16.38 | +2.57% | 1.28 | 1.95% |
| 2025-10-17 | 16.98 | 17.12 | 15.92 | 15.97 | -5.95% | 1.74 | 2.66% |
| 2025-10-16 | 17.49 | 17.58 | 16.90 | 16.98 | -3.58% | 1.54 | 2.24% |
| 2025-10-15 | 17.48 | 17.78 | 17.19 | 17.61 | +0.97% | 1.50 | 2.14% |
| 2025-10-14 | 18.20 | 18.34 | 17.35 | 17.44 | -3.59% | 2.02 | 2.83% |
| 2025-10-13 | 17.46 | 18.77 | 17.30 | 18.09 | +0.50% | 2.40 | 3.29% |
| 2025-10-10 | 18.60 | 18.60 | 17.98 | 18.00 | -3.74% | 1.89 | 2.61% |
| 2025-10-09 | 18.56 | 18.87 | 18.41 | 18.70 | +0.48% | 2.50 | 3.35% |
| 2025-09-30 | 18.30 | 18.90 | 18.30 | 18.61 | +0.81% | 2.16 | 2.89% |
| 2025-09-29 | 17.80 | 18.46 | 17.66 | 18.46 | +3.53% | 2.20 | 3.03% |
| 2025-09-26 | 18.13 | 18.45 | 17.80 | 17.83 | -2.46% | 1.79 | 2.49% |
| 2025-09-25 | 18.21 | 18.64 | 18.00 | 18.28 | +0.49% | 2.00 | 2.72% |
| 2025-09-24 | 17.42 | 18.23 | 17.35 | 18.19 | +3.71% | 1.96 | 2.75% |
| 2025-09-23 | 17.94 | 17.94 | 17.05 | 17.54 | -2.93% | 2.53 | 3.64% |
| 2025-09-22 | 17.99 | 18.15 | 17.86 | 18.07 | +0.89% | 1.46 | 2.03% |
| 2025-09-19 | 18.65 | 18.76 | 17.91 | 17.91 | -2.66% | 2.24 | 3.06% |
| 2025-09-18 | 18.99 | 19.48 | 18.20 | 18.40 | -3.36% | 4.04 | 5.37% |