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 |
|---|
| 2025-06-20 | 13.31 | 13.10 | -0.26 | -1.95% | 13.09 | 13.44 | 40778 | 5375.99 | 1.02% | 0.00 |
| 2025-06-19 | 13.60 | 13.36 | -0.34 | -2.48% | 13.31 | 13.78 | 50543 | 6831.02 | 1.26% | 0.00 |
| 2025-06-18 | 13.54 | 13.70 | 0.08 | 0.59% | 13.41 | 13.75 | 59150 | 8034.26 | 1.48% | 0.00 |
| 2025-06-17 | 13.71 | 13.62 | -0.08 | -0.58% | 13.55 | 13.87 | 51616 | 7060.77 | 1.29% | 0.00 |
| 2025-06-16 | 13.15 | 13.70 | 0.42 | 3.16% | 13.15 | 13.72 | 66986 | 9116.59 | 1.67% | 0.00 |
| 2025-06-13 | 13.57 | 13.28 | -0.37 | -2.71% | 13.23 | 13.63 | 51096 | 6828.52 | 1.28% | 0.00 |
| 2025-06-12 | 13.50 | 13.65 | 0.07 | 0.52% | 13.50 | 13.75 | 39993 | 5459.67 | 1.00% | 5.00 |
| 2025-06-11 | 13.42 | 13.58 | 0.16 | 1.19% | 13.42 | 13.72 | 45405 | 6182.99 | 1.14% | 0.00 |
| 2025-06-10 | 13.86 | 13.42 | -0.41 | -2.96% | 13.30 | 13.86 | 66941 | 9055.57 | 1.67% | 0.00 |
| 2025-06-09 | 13.75 | 13.83 | 0.09 | 0.66% | 13.75 | 13.98 | 58092 | 8052.23 | 1.45% | 0.00 |
| 2025-06-06 | 13.89 | 13.74 | -0.14 | -1.01% | 13.66 | 13.93 | 50553 | 6954.50 | 1.26% | 0.00 |
| 2025-06-05 | 13.79 | 13.88 | 0.18 | 1.31% | 13.60 | 13.92 | 80561 | 11105.71 | 2.01% | 0.00 |
| 2025-06-04 | 13.41 | 13.70 | 0.29 | 2.16% | 13.31 | 13.71 | 71239 | 9679.89 | 1.78% | 0.00 |
| 2025-06-03 | 13.40 | 13.41 | 0.02 | 0.15% | 13.30 | 13.65 | 78873 | 10617.39 | 1.97% | 0.00 |
| 2025-05-30 | 13.57 | 13.39 | -0.30 | -2.19% | 13.35 | 13.66 | 69099 | 9297.49 | 1.73% | 0.00 |
| 2025-05-29 | 12.93 | 13.69 | 0.76 | 5.88% | 12.91 | 13.77 | 118862 | 15996.39 | 2.97% | 0.00 |
| 2025-05-28 | 13.04 | 12.93 | -0.09 | -0.69% | 12.89 | 13.14 | 40507 | 5246.57 | 1.01% | 0.00 |
| 2025-05-27 | 13.21 | 13.02 | -0.19 | -1.44% | 12.97 | 13.22 | 49958 | 6516.36 | 1.25% | 0.00 |
| 2025-05-26 | 13.10 | 13.21 | 0.09 | 0.69% | 13.10 | 13.32 | 46494 | 6144.25 | 1.16% | 0.00 |
| 2025-05-23 | 13.42 | 13.12 | -0.27 | -2.02% | 13.05 | 13.52 | 57494 | 7644.17 | 1.44% | 0.00 |
| 2025-05-22 | 13.53 | 13.39 | -0.14 | -1.03% | 13.39 | 13.73 | 52357 | 7091.95 | 1.31% | 0.00 |
| 2025-05-21 | 13.76 | 13.53 | -0.22 | -1.60% | 13.41 | 13.77 | 53413 | 7234.49 | 1.34% | 0.00 |
| 2025-05-20 | 13.71 | 13.75 | 0.09 | 0.66% | 13.53 | 13.78 | 59311 | 8115.14 | 1.48% | 0.00 |
| 2025-05-19 | 13.62 | 13.66 | 0.05 | 0.37% | 13.40 | 13.73 | 49958 | 6778.48 | 1.25% | 0.00 |
| 2025-05-16 | 13.58 | 13.61 | -0.02 | -0.15% | 13.49 | 13.72 | 47903 | 6536.00 | 1.20% | 0.00 |
| 2025-05-15 | 14.08 | 13.63 | -0.48 | -3.40% | 13.58 | 14.10 | 68866 | 9431.70 | 1.72% | 0.00 |
| 2025-05-14 | 13.90 | 14.11 | 0.18 | 1.29% | 13.69 | 14.33 | 109663 | 15360.93 | 2.74% | 0.00 |
| 2025-05-13 | 14.28 | 13.93 | -0.16 | -1.14% | 13.90 | 14.28 | 61490 | 8630.07 | 1.54% | 0.00 |
| 2025-05-12 | 14.24 | 14.09 | 0.07 | 0.50% | 13.93 | 14.24 | 83110 | 11684.02 | 2.08% | 0.00 |
| 2025-05-09 | 14.46 | 14.02 | -0.49 | -3.38% | 13.99 | 14.56 | 99816 | 14129.87 | 2.50% | 0.00 |
| 2025-05-08 | 14.53 | 14.51 | -0.05 | -0.34% | 14.41 | 14.64 | 130937 | 19006.68 | 3.27% | 13.00 |
| 2025-05-07 | 14.71 | 14.56 | 0.14 | 0.97% | 14.42 | 15.05 | 249082 | 36613.32 | 6.23% | 0.00 |
| 2025-05-06 | 14.25 | 14.42 | 0.17 | 1.19% | 14.14 | 14.52 | 257137 | 36904.38 | 6.43% | 0.00 |
| 2025-04-30 | 13.00 | 14.25 | 1.80 | 14.46% | 12.99 | 14.54 | 307628 | 42930.52 | 7.69% | 0.00 |
| 2025-04-29 | 12.07 | 12.45 | 0.21 | 1.72% | 12.03 | 12.60 | 61251 | 7591.85 | 1.53% | 0.00 |
| 2025-04-28 | 11.95 | 12.24 | 0.23 | 1.92% | 11.90 | 12.35 | 66506 | 8101.09 | 1.66% | 0.00 |
| 2025-04-25 | 11.99 | 12.01 | 0.03 | 0.25% | 11.86 | 12.12 | 40658 | 4886.07 | 1.02% | 0.00 |
| 2025-04-24 | 12.15 | 11.98 | -0.24 | -1.96% | 11.82 | 12.21 | 34923 | 4196.09 | 0.87% | 0.00 |
| 2025-04-23 | 12.04 | 12.22 | 0.16 | 1.33% | 12.04 | 12.36 | 46346 | 5654.66 | 1.16% | 0.00 |
| 2025-04-22 | 12.07 | 12.06 | -0.05 | -0.41% | 12.00 | 12.19 | 41655 | 5030.96 | 1.04% | 0.00 |
| 2025-04-21 | 11.88 | 12.11 | 0.26 | 2.19% | 11.63 | 12.15 | 54161 | 6487.17 | 1.35% | 0.00 |
| 2025-04-18 | 11.74 | 11.85 | 0.08 | 0.68% | 11.64 | 11.92 | 39542 | 4648.29 | 0.99% | 0.00 |
| 2025-04-17 | 11.83 | 11.77 | -0.06 | -0.51% | 11.70 | 11.98 | 44291 | 5259.49 | 1.11% | 0.00 |
| 2025-04-16 | 11.96 | 11.83 | -0.15 | -1.25% | 11.50 | 12.04 | 47193 | 5563.86 | 1.18% | 0.00 |
| 2025-04-15 | 12.05 | 11.98 | -0.07 | -0.58% | 11.89 | 12.15 | 29995 | 3592.04 | 0.75% | 0.00 |
| 2025-04-14 | 12.03 | 12.05 | 0.17 | 1.43% | 11.97 | 12.21 | 49394 | 5955.33 | 1.23% | 0.00 |
| 2025-04-11 | 11.67 | 11.88 | 0.15 | 1.28% | 11.63 | 12.04 | 48572 | 5771.21 | 1.21% | 0.00 |
| 2025-04-10 | 11.72 | 11.73 | 0.23 | 2.00% | 11.72 | 12.15 | 72716 | 8669.64 | 1.82% | 0.00 |
| 2025-04-09 | 10.96 | 11.50 | 0.40 | 3.60% | 10.38 | 11.68 | 89197 | 9947.54 | 2.23% | 0.00 |
| 2025-04-08 | 10.91 | 11.10 | 0.50 | 4.72% | 10.75 | 11.50 | 86588 | 9617.39 | 2.16% | 0.00 |
| 2025-04-07 | 12.50 | 10.60 | -2.52 | -19.21% | 10.50 | 12.50 | 103156 | 11698.75 | 2.58% | 0.00 |
| 2025-04-03 | 13.20 | 13.12 | -0.16 | -1.20% | 13.02 | 13.45 | 37632 | 4965.39 | 0.94% | 0.00 |
| 2025-04-02 | 13.34 | 13.28 | -0.14 | -1.04% | 13.20 | 13.58 | 34749 | 4647.22 | 0.87% | 0.00 |
| 2025-04-01 | 13.26 | 13.42 | 0.19 | 1.44% | 13.18 | 13.61 | 61832 | 8291.06 | 1.55% | 0.00 |
| 2025-03-31 | 13.13 | 13.23 | 0.03 | 0.23% | 12.93 | 13.36 | 56540 | 7436.59 | 1.41% | 0.00 |
| 2025-03-28 | 13.29 | 13.20 | -0.26 | -1.93% | 13.16 | 13.40 | 42557 | 5646.91 | 1.06% | 1.00 |
| 2025-03-27 | 13.34 | 13.46 | 0.07 | 0.52% | 13.19 | 13.72 | 50470 | 6805.92 | 1.26% | 0.00 |
| 2025-03-26 | 13.25 | 13.39 | 0.15 | 1.13% | 13.23 | 13.48 | 46989 | 6294.51 | 1.17% | 0.00 |
| 2025-03-25 | 13.20 | 13.24 | -0.07 | -0.53% | 13.13 | 13.41 | 59669 | 7890.41 | 1.49% | 0.00 |
| 2025-03-24 | 13.48 | 13.31 | -0.22 | -1.63% | 12.93 | 13.53 | 77574 | 10245.56 | 1.94% | 0.00 |
| 2025-03-21 | 13.58 | 13.53 | -0.15 | -1.10% | 13.46 | 13.87 | 72118 | 9831.70 | 1.80% | 0.00 |
| 2025-03-20 | 13.73 | 13.68 | -0.11 | -0.80% | 13.60 | 13.84 | 51720 | 7105.06 | 1.29% | 0.00 |
| 2025-03-19 | 13.90 | 13.79 | -0.16 | -1.15% | 13.71 | 13.93 | 52220 | 7211.85 | 1.31% | 0.00 |
| 2025-03-18 | 14.01 | 13.95 | 0.05 | 0.36% | 13.87 | 14.10 | 55519 | 7753.95 | 1.39% | 8.00 |
| 2025-03-17 | 14.47 | 13.90 | -0.20 | -1.42% | 13.87 | 14.47 | 80499 | 11246.57 | 2.01% | 0.00 |
| 2025-03-14 | 13.44 | 14.10 | 0.64 | 4.75% | 13.27 | 14.36 | 125227 | 17457.30 | 3.13% | 8.00 |
| 2025-03-13 | 13.80 | 13.46 | -0.37 | -2.68% | 13.21 | 13.80 | 69471 | 9329.85 | 1.74% | 0.00 |
| 2025-03-12 | 13.70 | 13.83 | 0.17 | 1.24% | 13.56 | 14.12 | 71646 | 9925.30 | 1.79% | 0.00 |
| 2025-03-11 | 13.50 | 13.66 | 0.02 | 0.15% | 13.40 | 13.71 | 52584 | 7130.64 | 1.31% | 0.00 |
| 2025-03-10 | 13.93 | 13.64 | -0.33 | -2.36% | 13.52 | 13.95 | 80998 | 11076.82 | 2.02% | 0.00 |
| 2025-03-07 | 14.30 | 13.97 | -0.27 | -1.90% | 13.83 | 14.38 | 106488 | 15052.93 | 2.66% | 0.00 |
| 2025-03-06 | 13.50 | 14.24 | 0.86 | 6.43% | 13.50 | 14.43 | 151235 | 21228.99 | 3.78% | 0.00 |
| 2025-03-05 | 13.49 | 13.38 | 0.00 | 0.00% | 13.18 | 13.50 | 79491 | 10597.68 | 1.99% | 0.00 |
| 2025-03-04 | 12.88 | 13.38 | 0.27 | 2.06% | 12.88 | 13.43 | 96276 | 12763.65 | 2.41% | 0.00 |
| 2025-03-03 | 13.50 | 13.11 | -0.25 | -1.87% | 13.00 | 13.57 | 133724 | 17768.63 | 3.34% | 0.00 |
| 2025-02-28 | 14.48 | 13.36 | -1.26 | -8.62% | 13.30 | 14.53 | 141007 | 19558.09 | 3.53% | 0.00 |
| 2025-02-27 | 14.81 | 14.62 | -0.31 | -2.08% | 14.31 | 15.22 | 114324 | 16775.16 | 2.86% | 0.00 |
| 2025-02-26 | 14.87 | 14.93 | 0.16 | 1.08% | 14.61 | 14.98 | 80092 | 11867.34 | 2.00% | 0.00 |
| 2025-02-25 | 14.74 | 14.77 | -0.21 | -1.40% | 14.67 | 15.15 | 83792 | 12467.55 | 2.09% | 0.00 |
| 2025-02-24 | 15.14 | 14.98 | -0.09 | -0.60% | 14.66 | 15.15 | 117845 | 17588.01 | 2.95% | 0.00 |
上证大盘股票行情在线 K线走势图
