浪潮软件 sh.600756
15.33
+0.66%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.88 | 16.23 | 15.74 | 16.00 | +0.95% | 3.94 | 7.61% |
| 2025-08-18 | 15.56 | 15.86 | 15.56 | 15.85 | +2.06% | 2.83 | 5.55% |
| 2025-08-15 | 15.30 | 15.54 | 15.28 | 15.53 | +0.91% | 1.67 | 3.34% |
| 2025-08-14 | 15.49 | 15.74 | 15.35 | 15.39 | -0.77% | 2.12 | 4.22% |
| 2025-08-13 | 15.37 | 15.63 | 15.30 | 15.51 | +1.11% | 1.96 | 3.91% |
| 2025-08-12 | 15.38 | 15.39 | 15.21 | 15.34 | -0.39% | 1.04 | 2.10% |
| 2025-08-11 | 15.22 | 15.44 | 15.22 | 15.40 | +1.12% | 1.12 | 2.26% |
| 2025-08-08 | 15.60 | 15.60 | 15.22 | 15.23 | -2.31% | 1.77 | 3.55% |
| 2025-08-07 | 15.57 | 15.82 | 15.56 | 15.59 | -0.45% | 2.31 | 4.56% |
| 2025-08-06 | 15.38 | 15.76 | 15.23 | 15.66 | +1.36% | 2.80 | 5.56% |
| 2025-08-05 | 15.41 | 15.57 | 15.19 | 15.45 | +0.26% | 2.30 | 4.63% |
| 2025-08-04 | 15.05 | 15.43 | 15.05 | 15.41 | +1.25% | 2.03 | 4.11% |
| 2025-08-01 | 15.11 | 15.28 | 14.86 | 15.22 | +1.47% | 1.80 | 3.69% |
| 2025-07-31 | 14.93 | 15.19 | 14.90 | 15.00 | +0.47% | 1.50 | 3.08% |
| 2025-07-30 | 15.15 | 15.16 | 14.80 | 14.93 | -1.65% | 1.55 | 3.18% |
| 2025-07-29 | 15.14 | 15.21 | 14.99 | 15.18 | 0.00% | 1.02 | 2.08% |
| 2025-07-28 | 15.33 | 15.38 | 15.08 | 15.18 | -0.78% | 1.13 | 2.30% |
| 2025-07-25 | 15.16 | 15.32 | 15.16 | 15.30 | +0.92% | 1.68 | 3.40% |
| 2025-07-24 | 15.00 | 15.17 | 14.96 | 15.16 | +1.13% | 1.22 | 2.49% |
| 2025-07-23 | 15.00 | 15.15 | 14.94 | 14.99 | -0.33% | 1.21 | 2.49% |