凌志软件（688588）历史行情

以下为凌志软件近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	8.890	8.770	8.980	8.690	-0.080	-0.904%	220.44万	0.00亿	0.000%
2026-10-07	9.100	8.850	9.120	8.840	-0.200	-2.210%	237.11万	0.21亿	0.608%
2026-10-06	9.100	8.850	9.120	8.840	-0.200	-2.210%	237.11万	0.21亿	0.608%
2026-10-05	9.100	8.850	9.120	8.840	-0.200	-2.210%	237.11万	0.21亿	0.608%
2026-10-02	9.100	8.850	9.120	8.840	-0.200	-2.210%	237.11万	0.21亿	0.608%
2026-10-01	9.100	8.850	9.120	8.840	-0.200	-2.210%	237.11万	0.21亿	0.608%
2026-09-30	9.100	8.850	9.120	8.840	-0.200	-2.210%	237.11万	0.00亿	0.000%
2026-09-29	8.920	9.050	9.140	8.800	0.190	2.144%	259.94万	0.00亿	0.000%
2026-09-28	9.010	8.860	9.020	8.770	-0.140	-1.556%	216.56万	0.00亿	0.000%
2026-09-27	9.190	9.000	9.190	8.970	-0.140	-1.532%	211.04万	0.19亿	0.541%
2026-09-24	9.190	9.000	9.190	8.970	-0.140	-1.532%	211.04万	0.00亿	0.000%
2026-09-23	9.260	9.140	9.270	9.090	-0.130	-1.402%	235.40万	0.00亿	0.000%
2026-09-22	9.000	9.270	9.440	8.980	0.270	3.000%	450.89万	0.00亿	0.000%
2026-09-21	8.880	9.000	9.060	8.780	0.220	2.506%	327.91万	0.00亿	0.000%
2026-09-18	8.750	8.780	8.940	8.730	0.070	0.804%	275.64万	0.00亿	0.000%
2026-09-17	8.700	8.710	8.770	8.590	-0.020	-0.229%	226.54万	0.00亿	0.000%
2026-09-16	8.630	8.730	8.750	8.480	0.100	1.159%	216.79万	0.00亿	0.000%
2026-09-15	8.810	8.630	8.850	8.620	-0.150	-1.708%	218.56万	0.00亿	0.000%
2026-09-14	8.710	8.780	8.930	8.710	0.030	0.343%	221.49万	0.00亿	0.000%
2026-09-11	9.040	8.750	9.040	8.650	-0.280	-3.101%	373.47万	0.00亿	0.000%
2026-09-10	9.160	9.030	9.160	8.980	-0.130	-1.419%	336.34万	0.00亿	0.000%
2026-09-09	9.450	9.160	9.510	9.120	-0.360	-3.782%	641.95万	0.00亿	0.000%
2026-09-08	9.490	9.520	9.760	9.330	0.180	1.927%	565.81万	0.00亿	0.000%
2026-09-07	9.730	9.340	9.830	9.330	-0.380	-3.909%	801.03万	0.00亿	0.000%
2026-09-04	9.390	9.720	10.090	9.380	0.500	5.423%	1,074.49万	0.00亿	0.000%
2026-09-03	9.440	9.220	9.540	9.200	-0.200	-2.123%	289.22万	0.00亿	0.000%
2026-09-02	9.600	9.420	9.600	9.280	-0.240	-2.484%	441.38万	0.00亿	0.000%
2026-09-01	9.500	9.660	9.710	9.440	0.170	1.791%	464.38万	0.00亿	0.000%
2026-08-31	9.520	9.490	9.680	9.280	-0.280	-2.866%	600.16万	0.00亿	0.000%
2026-08-28	9.700	9.770	10.020	9.700	0.080	0.826%	402.48万	0.00亿	0.000%
2026-08-27	9.600	9.690	9.720	9.530	0.050	0.519%	238.56万	0.00亿	0.000%
2026-08-26	9.660	9.640	9.750	9.510	0.010	0.104%	245.73万	0.00亿	0.000%
2026-08-25	9.410	9.630	9.660	9.250	0.300	3.215%	260.78万	0.00亿	0.000%
2026-08-24	9.560	9.330	9.560	9.260	-0.160	-1.686%	187.07万	0.00亿	0.000%
2026-08-21	9.480	9.490	9.540	9.270	0.050	0.530%	217.74万	0.00亿	0.000%
2026-08-20	9.340	9.440	9.530	9.210	0.160	1.724%	234.68万	0.00亿	0.000%
2026-08-19	9.680	9.280	9.680	9.240	-0.370	-3.834%	343.88万	0.00亿	0.000%
2026-08-18	9.880	9.650	9.880	9.480	-0.100	-1.026%	298.14万	0.00亿	0.000%
2026-08-17	9.770	9.750	9.810	9.620	0.000	0.000%	278.12万	0.00亿	0.000%
2026-08-14	9.800	9.750	9.960	9.660	-0.030	-0.307%	252.20万	0.00亿	0.000%
2026-08-13	9.970	9.780	10.150	9.770	-0.130	-1.312%	376.18万	0.00亿	0.000%
2026-08-12	9.860	9.910	10.050	9.720	0.130	1.329%	322.73万	0.00亿	0.000%
2026-08-11	9.810	9.780	9.910	9.760	-0.150	-1.511%	245.12万	0.00亿	0.000%
2026-08-10	9.780	9.930	10.080	9.780	-0.020	-0.201%	402.98万	0.00亿	0.000%
2026-08-07	10.100	9.950	10.130	9.590	-0.120	-1.192%	572.79万	0.00亿	0.000%
2026-08-06	9.830	10.070	10.230	9.830	0.150	1.512%	530.98万	0.00亿	0.000%
2026-08-05	9.750	9.920	10.120	9.690	0.170	1.744%	485.94万	0.00亿	0.000%
2026-08-04	9.730	9.750	9.880	9.670	0.030	0.309%	438.22万	0.00亿	0.000%
2026-08-03	9.660	9.720	9.740	9.420	0.220	2.316%	432.79万	0.00亿	0.000%
2026-07-31	9.030	9.500	9.600	9.030	0.480	5.322%	590.17万	0.00亿	0.000%
2026-07-30	9.050	9.020	9.290	8.910	0.020	0.222%	450.03万	0.00亿	0.000%
2026-07-29	8.750	9.000	9.020	8.720	0.230	2.623%	385.28万	0.00亿	0.000%
2026-07-28	8.500	8.770	8.830	8.450	0.210	2.453%	309.11万	0.00亿	0.000%
2026-07-27	8.360	8.560	8.600	8.230	0.210	2.515%	308.16万	0.00亿	0.000%
2026-07-24	8.580	8.350	8.610	8.330	-0.260	-3.020%	314.78万	0.00亿	0.000%
2026-07-23	8.470	8.610	8.620	8.380	0.100	1.175%	307.50万	0.00亿	0.000%
2026-07-22	8.770	8.510	8.770	8.460	-0.280	-3.185%	385.21万	0.00亿	0.000%
2026-07-21	8.650	8.790	8.830	8.420	0.160	1.854%	479.18万	0.00亿	0.000%
2026-07-20	8.650	8.630	8.910	8.460	0.030	0.349%	428.13万	0.00亿	0.000%
2026-07-17	9.070	8.600	9.190	8.550	-0.420	-4.656%	417.37万	0.00亿	0.000%
2026-07-16	8.970	9.020	9.230	8.800	0.100	1.121%	388.11万	0.00亿	0.000%
2026-07-15	8.760	8.920	9.030	8.620	0.160	1.826%	329.14万	0.00亿	0.000%
2026-07-14	8.820	8.760	8.860	8.470	0.070	0.806%	383.97万	0.00亿	0.000%
2026-07-13	9.050	8.690	9.150	8.680	-0.400	-4.400%	495.68万	0.00亿	0.000%
2026-07-10	8.900	9.090	9.330	8.780	0.100	1.112%	557.04万	0.00亿	0.000%
2026-07-09	9.090	8.990	9.090	8.770	-0.050	-0.553%	379.00万	0.00亿	0.000%
2026-07-08	8.960	9.040	9.110	8.820	0.170	1.917%	329.27万	0.00亿	0.000%
2026-07-07	9.160	8.870	9.210	8.850	-0.280	-3.060%	239.72万	0.00亿	0.000%
2026-07-06	9.460	9.150	9.520	9.150	-0.260	-2.763%	268.46万	0.00亿	0.000%
2026-07-03	9.220	9.410	9.460	9.220	0.190	2.061%	323.30万	0.00亿	0.000%
2026-07-02	9.430	9.220	9.620	9.190	-0.210	-2.227%	433.58万	0.00亿	0.000%
2026-07-01	8.890	9.430	9.630	8.890	0.340	3.740%	541.81万	0.00亿	0.000%
2026-06-30	8.860	9.090	9.190	8.860	0.110	1.225%	331.53万	0.00亿	0.000%
2026-06-29	8.920	8.980	9.140	8.800	-0.080	-0.883%	443.36万	0.00亿	0.000%
2026-06-26	9.330	9.060	9.490	9.030	-0.380	-4.025%	462.72万	0.00亿	0.000%
2026-06-25	9.760	9.440	9.760	9.330	-0.280	-2.881%	407.70万	0.00亿	0.000%
2026-06-24	10.120	9.720	10.120	9.590	-0.400	-3.953%	436.69万	0.00亿	0.000%
2026-06-23	10.090	10.120	10.340	9.980	-0.010	-0.099%	433.18万	0.00亿	0.000%
2026-06-22	9.810	10.130	10.170	9.440	0.310	3.157%	593.94万	0.00亿	0.000%
2026-06-18	9.990	9.820	10.000	9.770	-0.130	-1.307%	336.69万	0.00亿	0.000%
2026-06-17	10.100	9.950	10.100	9.860	-0.080	-0.798%	330.46万	0.00亿	0.000%
2026-06-16	9.920	10.030	10.120	9.810	0.020	0.200%	357.54万	0.00亿	0.000%
2026-06-15	9.860	10.010	10.310	9.760	0.250	2.561%	421.70万	0.00亿	0.000%
2026-06-12	9.550	9.760	9.860	9.470	0.300	3.171%	458.58万	0.00亿	0.000%
2026-06-11	9.610	9.460	9.750	9.320	-0.280	-2.875%	352.41万	0.00亿	0.000%
2026-06-10	9.960	9.740	10.100	9.560	-0.250	-2.503%	403.18万	0.00亿	0.000%
2026-06-09	9.860	9.990	10.110	9.740	0.180	1.835%	373.98万	0.00亿	0.000%
2026-06-08	9.760	9.810	10.040	9.590	-0.110	-1.109%	436.30万	0.00亿	0.000%
2026-06-05	9.790	9.920	10.120	9.570	0.130	1.328%	403.72万	0.00亿	0.000%
2026-06-04	10.060	9.790	10.070	9.710	-0.300	-2.973%	403.32万	0.00亿	0.000%
2026-06-03	10.210	10.090	10.340	9.990	-0.180	-1.753%	352.75万	0.00亿	0.000%
2026-06-02	10.610	10.270	10.620	10.150	-0.160	-1.534%	424.58万	0.00亿	0.000%
2026-06-01	9.910	10.430	10.680	9.910	0.420	4.196%	594.47万	0.00亿	0.000%
2026-05-29	10.590	10.010	10.810	9.950	-0.500	-4.757%	538.80万	0.00亿	0.000%
2026-05-28	10.600	10.510	10.690	10.190	-0.080	-0.755%	474.24万	0.00亿	0.000%
2026-05-27	11.220	10.590	11.370	10.510	-0.740	-6.531%	751.48万	0.00亿	0.000%
2026-05-26	11.620	11.330	11.700	11.110	-0.380	-3.245%	415.55万	0.00亿	0.000%
2026-05-25	11.760	11.710	11.910	11.560	-0.050	-0.425%	352.32万	0.00亿	0.000%
2026-05-22	11.740	11.760	11.860	11.400	0.150	1.292%	507.63万	0.00亿	0.000%
2026-05-21	12.010	11.610	12.440	11.580	-0.380	-3.169%	668.62万	0.00亿	0.000%
2026-05-20	12.200	11.990	12.290	11.950	-0.310	-2.520%	360.50万	0.00亿	0.000%
2026-05-19	12.060	12.300	12.340	12.020	0.140	1.151%	370.17万	0.00亿	0.000%
2026-05-18	11.890	12.160	12.190	11.770	0.320	2.703%	429.23万	0.00亿	0.000%
2026-05-15	11.990	11.840	12.170	11.790	-0.120	-1.003%	380.06万	0.00亿	0.000%
2026-05-14	12.360	11.960	12.420	11.930	-0.400	-3.236%	415.05万	0.00亿	0.000%
2026-05-13	12.060	12.360	12.390	12.050	0.260	2.149%	379.95万	0.00亿	0.000%
2026-05-12	12.160	12.100	12.300	12.030	-0.120	-0.982%	427.34万	0.00亿	0.000%
2026-05-11	12.310	12.220	12.310	12.070	0.010	0.082%	472.60万	0.00亿	0.000%
2026-05-08	12.120	12.210	12.500	12.060	0.150	1.244%	606.17万	0.00亿	0.000%
2026-05-07	12.060	12.060	12.130	11.790	0.230	1.944%	495.51万	0.00亿	0.000%
2026-05-06	11.590	11.830	12.060	11.590	0.270	2.336%	585.74万	0.00亿	0.000%
2026-04-30	11.380	11.560	11.670	11.320	0.180	1.582%	334.46万	0.00亿	0.000%
2026-04-29	11.250	11.380	11.410	11.130	-0.130	-1.129%	490.87万	0.00亿	0.000%
2026-04-28	11.890	11.510	11.900	11.450	-0.360	-3.033%	403.43万	0.00亿	0.000%
2026-04-27	11.690	11.870	11.920	11.480	0.190	1.627%	396.86万	0.00亿	0.000%
2026-04-24	11.630	11.680	11.750	11.440	-0.020	-0.171%	334.73万	0.00亿	0.000%
2026-04-23	11.990	11.700	11.990	11.630	-0.230	-1.928%	344.77万	0.00亿	0.000%
2026-04-22	11.870	11.930	11.940	11.680	0.080	0.675%	417.38万	0.00亿	0.000%
2026-04-21	12.010	11.850	12.010	11.730	-0.160	-1.332%	277.37万	0.00亿	0.000%
2026-04-20	11.960	12.010	12.080	11.860	0.090	0.755%	276.72万	0.00亿	0.000%
2026-04-17	12.010	11.920	12.040	11.920	-0.100	-0.832%	354.33万	0.00亿	0.000%
2026-04-16	11.810	12.020	12.040	11.800	0.240	2.037%	388.81万	0.00亿	0.000%
2026-04-15	12.030	11.780	12.030	11.760	-0.150	-1.257%	247.83万	0.00亿	0.000%
2026-04-14	11.870	11.930	12.020	11.760	0.120	1.016%	281.44万	0.00亿	0.000%
2026-04-13	11.710	11.810	11.940	11.700	0.000	0.000%	246.70万	0.00亿	0.000%
2026-04-10	11.670	11.880	12.060	11.670	0.000	0.000%	450.80万	0.00亿	0.000%
2026-04-09	11.860	11.610	11.860	11.590	0.000	0.000%	373.55万	0.00亿	0.000%
2026-04-08	11.600	11.940	11.950	11.600	0.000	0.000%	454.79万	0.00亿	0.000%
2026-04-07	11.100	11.340	11.380	11.100	0.000	0.000%	246.29万	0.00亿	0.000%
2026-04-03	11.330	11.150	11.490	11.110	0.000	0.000%	267.07万	0.00亿	0.000%
2026-04-02	11.670	11.360	11.670	11.300	0.000	0.000%	264.93万	0.00亿	0.000%
2026-04-01	11.690	11.630	11.760	11.520	0.000	0.000%	349.46万	0.00亿	0.000%