凌志软件(688588)股票行情
凌志软件(688588)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 11.95 | 12.01 | 0.11 | 0.92% | 11.84 | 12.12 | 35546 | 4278.03 | 0.89% | 0.00 |
| 2026-03-24 | 11.69 | 11.90 | 0.49 | 4.29% | 11.54 | 11.91 | 50643 | 5938.93 | 1.27% | 0.00 |
| 2026-03-23 | 12.16 | 11.41 | -0.87 | -7.08% | 11.28 | 12.16 | 60426 | 7066.17 | 1.51% | 0.00 |
| 2026-03-20 | 12.76 | 12.28 | -0.44 | -3.46% | 12.26 | 12.85 | 40854 | 5116.11 | 1.02% | 0.00 |
| 2026-03-19 | 12.80 | 12.72 | -0.24 | -1.85% | 12.69 | 12.93 | 32605 | 4176.03 | 0.82% | 0.00 |
| 2026-03-18 | 12.83 | 12.96 | 0.17 | 1.33% | 12.72 | 13.00 | 22413 | 2884.30 | 0.56% | 0.00 |
| 2026-03-17 | 12.98 | 12.79 | -0.17 | -1.31% | 12.78 | 13.14 | 29430 | 3809.86 | 0.74% | 0.00 |
| 2026-03-16 | 12.70 | 12.96 | 0.00 | 0.00% | 12.65 | 12.96 | 31112 | 3983.54 | 0.78% | 0.00 |
| 2026-03-13 | 13.10 | 12.96 | -0.18 | -1.37% | 12.95 | 13.16 | 26331 | 3434.50 | 0.66% | 0.00 |
| 2026-03-12 | 13.26 | 13.14 | -0.12 | -0.90% | 13.10 | 13.34 | 26539 | 3497.32 | 0.66% | 0.00 |
| 2026-03-11 | 13.23 | 13.26 | -0.03 | -0.23% | 13.22 | 13.40 | 30415 | 4047.27 | 0.76% | 0.00 |
| 2026-03-10 | 13.17 | 13.29 | 0.21 | 1.61% | 13.17 | 13.39 | 34447 | 4573.47 | 0.86% | 0.00 |
| 2026-03-09 | 12.88 | 13.08 | 0.07 | 0.54% | 12.64 | 13.14 | 44849 | 5763.38 | 1.12% | 0.00 |
| 2026-03-06 | 12.75 | 13.01 | 0.18 | 1.40% | 12.73 | 13.05 | 28944 | 3757.24 | 0.72% | 0.00 |
| 2026-03-05 | 12.85 | 12.83 | 0.18 | 1.42% | 12.76 | 12.98 | 34351 | 4426.94 | 0.86% | 0.00 |
| 2026-03-04 | 12.58 | 12.65 | -0.05 | -0.39% | 12.58 | 12.92 | 40046 | 5103.82 | 1.00% | 0.00 |
| 2026-03-03 | 13.38 | 12.70 | -0.63 | -4.73% | 12.70 | 13.42 | 64424 | 8398.38 | 1.61% | 0.00 |
| 2026-03-02 | 13.97 | 13.33 | -0.77 | -5.46% | 13.26 | 14.00 | 93064 | 12564.76 | 2.33% | 0.00 |
| 2026-02-27 | 14.06 | 14.10 | 0.03 | 0.21% | 14.02 | 14.18 | 28479 | 4020.28 | 0.71% | 0.00 |
| 2026-02-26 | 14.15 | 14.07 | -0.11 | -0.78% | 14.03 | 14.22 | 41321 | 5825.16 | 1.03% | 0.00 |
| 2026-02-25 | 14.18 | 14.18 | 0.04 | 0.28% | 14.10 | 14.26 | 39266 | 5577.80 | 0.98% | 0.00 |
| 2026-02-24 | 14.40 | 14.14 | -0.11 | -0.77% | 14.01 | 14.40 | 42816 | 6052.23 | 1.07% | 0.00 |
| 2026-02-13 | 14.25 | 14.25 | -0.09 | -0.63% | 14.24 | 14.48 | 32246 | 4633.73 | 0.81% | 0.00 |
| 2026-02-12 | 14.44 | 14.34 | -0.01 | -0.07% | 14.23 | 14.47 | 34482 | 4951.71 | 0.86% | 0.00 |
| 2026-02-11 | 14.40 | 14.35 | -0.05 | -0.35% | 14.35 | 14.48 | 31108 | 4486.54 | 0.78% | 0.00 |
| 2026-02-10 | 14.37 | 14.40 | 0.01 | 0.07% | 14.30 | 14.50 | 35578 | 5131.92 | 0.89% | 0.00 |
| 2026-02-09 | 14.30 | 14.39 | 0.28 | 1.98% | 14.26 | 14.40 | 45091 | 6462.90 | 1.13% | 0.00 |
| 2026-02-06 | 14.21 | 14.11 | -0.11 | -0.77% | 14.04 | 14.28 | 33569 | 4760.85 | 0.84% | 0.00 |
| 2026-02-05 | 14.25 | 14.22 | -0.11 | -0.77% | 14.19 | 14.33 | 25955 | 3700.46 | 0.65% | 0.00 |
| 2026-02-04 | 14.43 | 14.33 | -0.10 | -0.69% | 14.18 | 14.46 | 41839 | 5988.35 | 1.05% | 0.00 |
| 2026-02-03 | 14.24 | 14.43 | 0.28 | 1.98% | 14.21 | 14.46 | 42029 | 6026.55 | 1.05% | 0.00 |
| 2026-02-02 | 14.46 | 14.15 | -0.31 | -2.14% | 14.11 | 14.55 | 45366 | 6503.59 | 1.13% | 0.00 |
| 2026-01-30 | 14.65 | 14.46 | -0.25 | -1.70% | 14.36 | 14.73 | 47152 | 6836.63 | 1.18% | 0.00 |
| 2026-01-29 | 14.77 | 14.71 | -0.06 | -0.41% | 14.48 | 15.06 | 63304 | 9393.97 | 1.58% | 0.00 |
| 2026-01-28 | 14.99 | 14.77 | -0.23 | -1.53% | 14.73 | 15.19 | 57776 | 8617.12 | 1.44% | 0.00 |
| 2026-01-27 | 15.22 | 15.00 | -0.24 | -1.57% | 14.73 | 15.30 | 55947 | 8343.58 | 1.40% | 0.00 |
| 2026-01-26 | 15.55 | 15.24 | -0.29 | -1.87% | 15.06 | 15.60 | 67629 | 10301.84 | 1.69% | 0.00 |
| 2026-01-23 | 15.32 | 15.53 | 0.25 | 1.64% | 15.21 | 15.54 | 72752 | 11214.39 | 1.82% | 0.00 |
| 2026-01-22 | 15.29 | 15.28 | 0.01 | 0.07% | 15.20 | 15.40 | 53131 | 8127.72 | 1.33% | 0.00 |
| 2026-01-21 | 15.05 | 15.27 | 0.15 | 0.99% | 15.05 | 15.35 | 52181 | 7963.88 | 1.30% | 0.00 |
| 2026-01-20 | 15.36 | 15.12 | -0.23 | -1.50% | 15.01 | 15.50 | 69051 | 10509.86 | 1.73% | 0.00 |
| 2026-01-19 | 15.48 | 15.35 | -0.26 | -1.67% | 15.35 | 15.65 | 69254 | 10704.48 | 1.73% | 0.00 |
| 2026-01-16 | 15.96 | 15.61 | -0.22 | -1.39% | 15.48 | 16.00 | 85001 | 13308.49 | 2.12% | 0.00 |
| 2026-01-15 | 16.16 | 15.83 | -0.46 | -2.82% | 15.71 | 16.29 | 125292 | 19939.43 | 3.13% | 0.00 |
| 2026-01-14 | 15.96 | 16.29 | 0.34 | 2.13% | 15.96 | 16.99 | 212963 | 34962.84 | 5.32% | 0.00 |
| 2026-01-13 | 16.21 | 15.95 | -0.13 | -0.81% | 15.80 | 16.61 | 192819 | 31264.12 | 4.82% | 0.00 |
| 2026-01-12 | 15.38 | 16.08 | 0.89 | 5.86% | 15.25 | 16.10 | 191788 | 30215.97 | 4.79% | 0.00 |
| 2026-01-09 | 14.82 | 15.19 | 0.37 | 2.50% | 14.80 | 15.25 | 116237 | 17525.86 | 2.91% | 0.00 |
| 2026-01-08 | 14.57 | 14.82 | 0.17 | 1.16% | 14.57 | 14.90 | 64339 | 9511.36 | 1.61% | 0.00 |
| 2026-01-07 | 14.88 | 14.65 | -0.20 | -1.35% | 14.57 | 14.88 | 71566 | 10511.63 | 1.79% | 0.00 |
| 2026-01-06 | 14.57 | 14.85 | 0.29 | 1.99% | 14.53 | 14.96 | 87701 | 12984.75 | 2.19% | 0.00 |
| 2026-01-05 | 14.16 | 14.56 | 0.25 | 1.75% | 14.10 | 14.57 | 70334 | 10133.67 | 1.76% | 0.00 |
| 2025-12-31 | 14.17 | 14.31 | 0.14 | 0.99% | 14.07 | 14.50 | 44240 | 6330.67 | 1.11% | 0.00 |
| 2025-12-30 | 14.24 | 14.17 | 0.02 | 0.14% | 14.15 | 14.35 | 33448 | 4760.40 | 0.84% | 0.00 |
| 2025-12-29 | 14.30 | 14.15 | -0.22 | -1.53% | 14.14 | 14.32 | 35341 | 5024.83 | 0.88% | 0.00 |
| 2025-12-26 | 14.51 | 14.37 | -0.13 | -0.90% | 14.37 | 14.66 | 51700 | 7504.33 | 1.29% | 0.00 |
| 2025-12-25 | 14.38 | 14.50 | 0.12 | 0.83% | 14.35 | 14.55 | 35417 | 5128.09 | 0.89% | 0.00 |
| 2025-12-24 | 14.18 | 14.38 | 0.20 | 1.41% | 14.11 | 14.46 | 37998 | 5448.38 | 0.95% | 0.00 |
| 2025-12-23 | 14.61 | 14.18 | -0.42 | -2.88% | 14.16 | 14.66 | 55172 | 7893.44 | 1.38% | 0.00 |
| 2025-12-22 | 14.67 | 14.60 | -0.15 | -1.02% | 14.53 | 14.75 | 44729 | 6544.62 | 1.12% | 0.00 |
| 2025-12-19 | 14.87 | 14.75 | -0.05 | -0.34% | 14.72 | 14.98 | 59384 | 8816.02 | 1.48% | 6.00 |
| 2025-12-18 | 14.58 | 14.80 | 0.13 | 0.89% | 14.57 | 15.05 | 64385 | 9528.17 | 1.61% | 7.99 |
| 2025-12-17 | 14.55 | 14.67 | 0.12 | 0.82% | 14.22 | 14.77 | 56988 | 8278.03 | 1.42% | 7.00 |
| 2025-12-16 | 14.46 | 14.55 | 0.08 | 0.55% | 14.15 | 14.66 | 49911 | 7192.76 | 1.25% | 0.00 |
| 2025-12-15 | 14.37 | 14.47 | 0.00 | 0.00% | 14.33 | 14.74 | 36379 | 5293.68 | 0.91% | 0.00 |
| 2025-12-12 | 14.27 | 14.47 | 0.18 | 1.26% | 14.26 | 14.51 | 34345 | 4950.97 | 0.86% | 0.00 |
| 2025-12-11 | 14.66 | 14.29 | -0.30 | -2.06% | 14.28 | 14.79 | 54814 | 7894.74 | 1.37% | 0.00 |
| 2025-12-10 | 14.75 | 14.59 | -0.12 | -0.82% | 14.48 | 14.78 | 33829 | 4936.57 | 0.85% | 5.00 |
| 2025-12-09 | 14.93 | 14.71 | -0.29 | -1.93% | 14.66 | 15.01 | 41320 | 6114.76 | 1.03% | 6.00 |
| 2025-12-08 | 14.98 | 15.00 | 0.09 | 0.60% | 14.91 | 15.22 | 64695 | 9756.25 | 1.62% | 5.00 |
| 2025-12-05 | 14.48 | 14.91 | 0.47 | 3.25% | 14.29 | 15.05 | 73703 | 10882.00 | 1.84% | 2.00 |
| 2025-12-04 | 14.55 | 14.44 | 0.03 | 0.21% | 14.39 | 14.65 | 31480 | 4561.26 | 0.79% | 0.00 |
| 2025-12-03 | 14.68 | 14.41 | -0.19 | -1.30% | 14.35 | 14.68 | 41760 | 6044.58 | 1.04% | 0.00 |
| 2025-12-02 | 14.78 | 14.60 | -0.20 | -1.35% | 14.54 | 14.78 | 34662 | 5069.59 | 0.87% | 0.00 |
| 2025-12-01 | 14.88 | 14.80 | -0.06 | -0.40% | 14.70 | 14.93 | 46214 | 6824.84 | 1.16% | 5.00 |
| 2025-11-28 | 14.86 | 14.86 | 0.15 | 1.02% | 14.60 | 14.88 | 44623 | 6590.72 | 1.12% | 5.00 |
| 2025-11-27 | 14.51 | 14.71 | 0.06 | 0.41% | 14.51 | 15.03 | 51389 | 7598.30 | 1.28% | 0.00 |
| 2025-11-26 | 14.86 | 14.65 | -0.29 | -1.94% | 14.60 | 15.10 | 56542 | 8375.46 | 1.41% | 0.00 |
| 2025-11-25 | 14.55 | 14.94 | 0.52 | 3.61% | 14.46 | 15.37 | 101319 | 15241.13 | 2.53% | 4.00 |
| 2025-11-24 | 14.09 | 14.42 | 0.41 | 2.93% | 13.80 | 14.57 | 78184 | 11118.47 | 1.95% | 5.00 |
上证大盘股票行情在线 K线走势图
凌志软件(688588)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
