凌志软件(688588)股票信息
| 股票代码 | 688588 |
| 股票名称 | 凌志软件 |
| 最新价/元 | 9.86 |
| 涨跌额/元 | -0.76 |
| 涨跌幅/% | -7.16 |
| 买入/元 | 9.86 |
| 卖出/元 | 9.87 |
| 昨收/元 | 10.62 |
| 今开/元 | 10.15 |
| 最高/元 | 10.60 |
| 最低/元 | 9.76 |
| 成交量/手 | 143007.60 |
| 成交额/万 | 14415.73 |
| 股净值/元 | 45.29 |
| 市净率 | 3.43 |
| 总市值/万 | 394409.86 |
| 流通值/万 | 394409.86 |
| 换手率/% | 3.58 |
| 入市日期 | 2020-05-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
凌志软件(688588)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 10.15 | 9.86 | -0.76 | -7.16 | 143007.60 | 14415.73 | 3.58 |
| 2024-10-10 | 12.00 | 10.62 | -1.38 | -11.50 | 248411.48 | 26820.71 | 6.21 |
| 2024-10-09 | 11.70 | 12.00 | -0.50 | -4.00 | 328529.10 | 40922.53 | 8.21 |
| 2024-10-08 | 12.50 | 12.50 | 2.08 | 19.96 | 309552.33 | 38469.97 | 7.74 |
| 2024-09-30 | 9.59 | 10.42 | 1.74 | 20.05 | 231954.28 | 23436.16 | 5.80 |
| 2024-09-27 | 8.00 | 8.68 | 0.85 | 10.86 | 52385.92 | 4353.41 | 1.31 |
| 2024-09-26 | 7.68 | 7.83 | 0.14 | 1.82 | 44944.00 | 3459.46 | 1.12 |
| 2024-09-25 | 7.65 | 7.69 | 0.18 | 2.40 | 73799.91 | 5677.99 | 1.84 |
| 2024-09-24 | 7.19 | 7.51 | 0.36 | 5.04 | 49576.34 | 3636.02 | 1.24 |
| 2024-09-23 | 7.06 | 7.15 | 0.11 | 1.56 | 43800.04 | 3149.47 | 1.09 |
| 2024-09-20 | 7.04 | 7.04 | 0.05 | 0.72 | 32121.03 | 2274.18 | 0.80 |
| 2024-09-19 | 6.91 | 6.99 | 0.12 | 1.75 | 27682.47 | 1928.57 | 0.69 |
| 2024-09-18 | 7.09 | 6.87 | -0.15 | -2.14 | 58090.88 | 3980.92 | 1.45 |
| 2024-09-13 | 7.20 | 7.02 | -0.18 | -2.50 | 36691.48 | 2595.37 | 0.92 |
| 2024-09-12 | 7.23 | 7.20 | 0.01 | 0.14 | 40109.29 | 2885.13 | 1.00 |
| 2024-09-11 | 7.03 | 7.19 | 0.29 | 4.20 | 70552.73 | 5032.34 | 1.76 |
| 2024-09-10 | 6.76 | 6.90 | 0.16 | 2.37 | 39491.00 | 2716.46 | 0.99 |
| 2024-09-09 | 6.73 | 6.74 | -0.02 | -0.30 | 37944.50 | 2571.93 | 0.95 |
| 2024-09-06 | 6.86 | 6.76 | -0.08 | -1.17 | 51763.96 | 3550.83 | 1.29 |
| 2024-09-05 | 6.66 | 6.84 | 0.20 | 3.01 | 36345.09 | 2469.36 | 0.91 |
| 2024-09-04 | 6.66 | 6.64 | 0.02 | 0.30 | 31481.28 | 2087.71 | 0.79 |
| 2024-09-03 | 6.66 | 6.62 | 0.05 | 0.76 | 40926.55 | 2693.46 | 1.02 |
| 2024-09-02 | 6.78 | 6.57 | -0.04 | -0.61 | 61420.59 | 4084.06 | 1.54 |
| 2024-08-30 | 6.40 | 6.61 | 0.43 | 6.96 | 91690.96 | 6103.66 | 2.29 |
| 2024-08-29 | 6.05 | 6.18 | 0.14 | 2.32 | 17776.81 | 1087.86 | 0.44 |
| 2024-08-28 | 5.98 | 6.04 | 0.05 | 0.84 | 14958.40 | 901.42 | 0.37 |
| 2024-08-27 | 6.13 | 5.99 | -0.14 | -2.28 | 18278.15 | 1112.63 | 0.46 |
| 2024-08-26 | 6.05 | 6.13 | 0.11 | 1.83 | 17943.18 | 1093.84 | 0.45 |
| 2024-08-23 | 5.97 | 6.02 | 0.04 | 0.67 | 18843.29 | 1134.73 | 0.47 |
| 2024-08-22 | 6.14 | 5.98 | -0.16 | -2.61 | 21211.17 | 1291.57 | 0.53 |
| 2024-08-21 | 6.17 | 6.14 | -0.02 | -0.33 | 15208.41 | 938.10 | 0.38 |
| 2024-08-20 | 6.38 | 6.16 | -0.25 | -3.90 | 22568.76 | 1407.94 | 0.56 |
| 2024-08-19 | 6.30 | 6.41 | 0.13 | 2.07 | 23197.55 | 1478.36 | 0.58 |
| 2024-08-16 | 6.38 | 6.28 | -0.05 | -0.79 | 18847.91 | 1191.62 | 0.47 |
| 2024-08-15 | 6.17 | 6.33 | 0.14 | 2.26 | 21086.94 | 1326.91 | 0.53 |
| 2024-08-14 | 6.28 | 6.19 | -0.07 | -1.12 | 17185.21 | 1069.51 | 0.43 |
| 2024-08-13 | 6.23 | 6.26 | 0.08 | 1.29 | 16558.23 | 1025.96 | 0.41 |
| 2024-08-12 | 6.30 | 6.18 | -0.10 | -1.59 | 28027.64 | 1746.98 | 0.70 |
| 2024-08-09 | 6.54 | 6.28 | -0.17 | -2.64 | 21756.37 | 1391.98 | 0.54 |
| 2024-08-08 | 6.60 | 6.45 | -0.13 | -1.98 | 27495.81 | 1772.87 | 0.69 |
| 2024-08-07 | 6.62 | 6.58 | -0.06 | -0.90 | 16946.89 | 1123.71 | 0.42 |
| 2024-08-06 | 6.64 | 6.64 | 0.14 | 2.15 | 24349.17 | 1601.32 | 0.61 |
| 2024-08-05 | 6.53 | 6.50 | -0.10 | -1.52 | 45931.93 | 3036.68 | 1.15 |
| 2024-08-02 | 6.71 | 6.60 | -0.17 | -2.51 | 28512.60 | 1912.77 | 0.71 |
| 2024-08-01 | 6.70 | 6.77 | 0.02 | 0.30 | 44677.26 | 3042.71 | 1.12 |
| 2024-07-31 | 6.40 | 6.75 | 0.32 | 4.98 | 38198.14 | 2546.10 | 0.95 |
| 2024-07-30 | 6.32 | 6.43 | 0.06 | 0.94 | 27114.19 | 1742.87 | 0.68 |
| 2024-07-29 | 6.33 | 6.37 | 0.01 | 0.16 | 22974.62 | 1455.93 | 0.57 |
| 2024-07-26 | 6.27 | 6.36 | 0.08 | 1.27 | 21076.83 | 1339.90 | 0.53 |
| 2024-07-25 | 6.18 | 6.28 | 0.10 | 1.62 | 28867.18 | 1805.56 | 0.72 |
| 2024-07-24 | 6.38 | 6.18 | -0.19 | -2.98 | 24137.14 | 1510.82 | 0.60 |
| 2024-07-23 | 6.55 | 6.37 | -0.18 | -2.75 | 20717.08 | 1338.23 | 0.52 |
| 2024-07-22 | 6.45 | 6.55 | 0.14 | 2.18 | 34214.78 | 2233.52 | 0.86 |
| 2024-07-19 | 6.24 | 6.41 | 0.16 | 2.56 | 25198.10 | 1603.38 | 0.63 |
| 2024-07-18 | 6.30 | 6.25 | -0.05 | -0.79 | 32603.88 | 2017.11 | 0.82 |
| 2024-07-17 | 6.29 | 6.30 | -0.05 | -0.79 | 23233.57 | 1472.94 | 0.58 |
| 2024-07-16 | 6.32 | 6.35 | 0.06 | 0.95 | 23550.68 | 1488.90 | 0.59 |
| 2024-07-15 | 6.48 | 6.29 | -0.19 | -2.93 | 26228.19 | 1656.74 | 0.66 |
| 2024-07-12 | 6.63 | 6.48 | -0.12 | -1.82 | 26752.78 | 1742.16 | 0.67 |
| 2024-07-11 | 6.48 | 6.60 | 0.27 | 4.27 | 39313.39 | 2570.50 | 0.98 |
| 2024-07-10 | 6.36 | 6.33 | -0.13 | -2.01 | 38779.11 | 2471.40 | 0.97 |
| 2024-07-09 | 6.38 | 6.46 | 0.11 | 1.73 | 51213.43 | 3230.55 | 1.28 |
| 2024-07-08 | 6.58 | 6.35 | -0.24 | -3.64 | 41608.46 | 2663.25 | 1.04 |
| 2024-07-05 | 6.40 | 6.59 | 0.15 | 2.33 | 43459.87 | 2850.03 | 1.09 |
| 2024-07-04 | 6.65 | 6.44 | -0.18 | -2.72 | 53052.05 | 3464.58 | 1.33 |
| 2024-07-03 | 6.97 | 6.81 | -0.16 | -2.30 | 41257.43 | 2823.74 | 1.03 |
| 2024-07-02 | 6.75 | 6.97 | 0.16 | 2.35 | 56843.30 | 3990.10 | 1.42 |
| 2024-07-01 | 6.80 | 6.81 | -0.04 | -0.58 | 48049.41 | 3240.86 | 1.20 |
| 2024-06-28 | 7.17 | 6.85 | -0.34 | -4.73 | 92149.90 | 6477.68 | 2.30 |
| 2024-06-27 | 7.35 | 7.19 | -0.19 | -2.58 | 37584.35 | 2726.56 | 0.94 |
| 2024-06-26 | 7.02 | 7.38 | 0.36 | 5.13 | 44137.50 | 3187.46 | 1.10 |
| 2024-06-25 | 7.15 | 7.02 | -0.07 | -0.99 | 32176.16 | 2265.75 | 0.80 |
| 2024-06-24 | 7.41 | 7.09 | -0.41 | -5.47 | 40909.19 | 2949.72 | 1.02 |
| 2024-06-21 | 7.57 | 7.50 | -0.13 | -1.70 | 32659.60 | 2442.87 | 0.82 |
| 2024-06-20 | 7.57 | 7.63 | 0.08 | 1.06 | 57176.12 | 4384.31 | 1.43 |
| 2024-06-19 | 7.65 | 7.55 | -0.04 | -0.53 | 31144.80 | 2370.47 | 0.78 |
| 2024-06-18 | 7.54 | 7.59 | 0.04 | 0.53 | 45364.49 | 3449.55 | 1.13 |
| 2024-06-17 | 7.50 | 7.55 | -0.14 | -1.82 | 40693.88 | 3056.97 | 1.02 |
| 2024-06-14 | 7.53 | 7.69 | 0.14 | 1.85 | 49659.95 | 3805.01 | 1.24 |
| 2024-06-13 | 7.48 | 7.55 | 0.11 | 1.48 | 48093.41 | 3650.08 | 1.20 |
| 2024-06-12 | 7.40 | 7.44 | 0.06 | 0.81 | 24220.91 | 1807.18 | 0.61 |
| 2024-06-11 | 7.21 | 7.38 | 0.15 | 2.08 | 26804.65 | 1947.27 | 0.67 |
| 2024-06-07 | 7.07 | 7.23 | 0.24 | 3.43 | 36581.89 | 2634.16 | 0.91 |
| 2024-06-06 | 7.41 | 6.99 | -0.45 | -6.05 | 56374.51 | 4009.29 | 1.41 |
| 2024-06-05 | 7.46 | 7.44 | -0.10 | -1.33 | 19784.67 | 1484.60 | 0.49 |
| 2024-06-04 | 7.78 | 7.54 | -0.25 | -3.21 | 35372.18 | 2660.95 | 0.88 |
| 2024-06-03 | 8.07 | 7.79 | -0.31 | -3.83 | 30388.89 | 2395.96 | 0.76 |
| 2024-05-31 | 7.91 | 8.10 | 0.21 | 2.66 | 21192.92 | 1707.96 | 0.53 |
| 2024-05-30 | 7.91 | 7.89 | -0.04 | -0.50 | 17273.87 | 1364.08 | 0.43 |
| 2024-05-29 | 8.01 | 7.93 | -0.05 | -0.63 | 13285.82 | 1058.91 | 0.33 |
| 2024-05-28 | 8.02 | 7.98 | -0.04 | -0.50 | 14378.74 | 1153.16 | 0.36 |
| 2024-05-27 | 8.11 | 8.02 | 0.04 | 0.50 | 23514.52 | 1869.17 | 0.59 |
| 2024-05-24 | 8.16 | 7.98 | -0.17 | -2.09 | 19613.77 | 1581.09 | 0.49 |
| 2024-05-23 | 8.42 | 8.15 | -0.28 | -3.32 | 21243.78 | 1750.67 | 0.53 |
| 2024-05-22 | 8.30 | 8.43 | 0.08 | 0.96 | 17496.62 | 1466.64 | 0.44 |
| 2024-05-21 | 8.52 | 8.35 | -0.16 | -1.88 | 16766.90 | 1408.67 | 0.42 |
| 2024-05-20 | 8.56 | 8.51 | -0.01 | -0.12 | 24207.35 | 2074.82 | 0.61 |
| 2024-05-17 | 8.30 | 8.52 | 0.23 | 2.77 | 25202.49 | 2121.34 | 0.63 |
| 2024-05-16 | 8.28 | 8.29 | 0.12 | 1.47 | 21236.53 | 1766.58 | 0.53 |
| 2024-05-15 | 8.21 | 8.17 | -0.06 | -0.73 | 13466.86 | 1104.93 | 0.34 |
日K线
周K线
月K线
