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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.42 | 19.14 | 18.14 | 19.04 | +3.42% | 3.43 | 4.58% |
| 2025-09-16 | 18.11 | 18.46 | 17.74 | 18.41 | +2.22% | 2.41 | 3.33% |
| 2025-09-15 | 18.46 | 18.47 | 18.00 | 18.01 | -3.33% | 2.18 | 2.99% |
| 2025-09-12 | 18.75 | 19.06 | 18.52 | 18.63 | -0.05% | 2.61 | 3.47% |
| 2025-09-11 | 17.95 | 18.72 | 17.77 | 18.64 | +3.56% | 2.79 | 3.80% |
| 2025-09-10 | 17.90 | 18.32 | 17.90 | 18.00 | +0.56% | 1.65 | 2.29% |
| 2025-09-09 | 18.53 | 18.61 | 17.85 | 17.90 | -3.87% | 2.33 | 3.22% |
| 2025-09-08 | 18.48 | 18.78 | 18.22 | 18.62 | +0.76% | 2.81 | 3.78% |
| 2025-09-05 | 18.04 | 18.57 | 17.55 | 18.48 | +2.84% | 3.34 | 4.62% |
| 2025-09-04 | 18.14 | 18.42 | 17.50 | 17.97 | -1.05% | 3.02 | 4.18% |
| 2025-09-03 | 18.85 | 19.05 | 18.03 | 18.16 | -2.99% | 3.67 | 4.94% |
| 2025-09-02 | 19.80 | 19.86 | 18.58 | 18.72 | -6.54% | 5.48 | 7.22% |
| 2025-09-01 | 20.52 | 20.98 | 19.76 | 20.03 | -3.28% | 6.60 | 8.17% |
| 2025-08-29 | 22.36 | 23.48 | 20.52 | 20.71 | -2.72% | 11.39 | 13.02% |
| 2025-08-28 | 19.19 | 21.30 | 19.19 | 21.29 | +9.35% | 8.83 | 10.87% |
| 2025-08-27 | 18.45 | 21.30 | 18.27 | 19.47 | +7.51% | 7.85 | 9.95% |
| 2025-08-26 | 18.07 | 18.58 | 17.91 | 18.11 | -0.66% | 2.90 | 3.97% |
| 2025-08-25 | 18.15 | 19.16 | 17.86 | 18.23 | +2.13% | 4.82 | 6.59% |
| 2025-08-22 | 17.27 | 17.88 | 17.20 | 17.85 | +2.88% | 3.18 | 4.51% |
| 2025-08-21 | 17.50 | 17.85 | 17.17 | 17.35 | -0.97% | 2.92 | 4.18% |