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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.10 | 15.14 | 14.95 | 15.04 | -0.59% | 1.26 | 2.58% |
| 2025-07-21 | 15.11 | 15.16 | 15.03 | 15.13 | -0.26% | 1.20 | 2.46% |
| 2025-07-18 | 15.21 | 15.32 | 15.12 | 15.17 | -0.13% | 1.22 | 2.48% |
| 2025-07-17 | 15.21 | 15.26 | 15.01 | 15.19 | -0.33% | 1.32 | 2.69% |
| 2025-07-16 | 15.18 | 15.46 | 14.97 | 15.24 | +0.26% | 2.33 | 4.73% |
| 2025-07-15 | 14.75 | 15.31 | 14.61 | 15.20 | +1.67% | 2.94 | 6.05% |
| 2025-07-14 | 15.07 | 15.07 | 14.83 | 14.95 | -0.86% | 1.05 | 2.18% |
| 2025-07-11 | 14.93 | 15.15 | 14.80 | 15.08 | +1.14% | 1.61 | 3.30% |
| 2025-07-10 | 14.79 | 14.95 | 14.79 | 14.91 | +0.13% | 0.90 | 1.88% |
| 2025-07-09 | 14.94 | 15.00 | 14.84 | 14.89 | +0.47% | 1.34 | 2.76% |
| 2025-07-08 | 14.63 | 14.85 | 14.54 | 14.82 | +1.37% | 0.94 | 1.96% |
| 2025-07-07 | 14.50 | 14.66 | 14.50 | 14.62 | -0.14% | 0.51 | 1.08% |
| 2025-07-04 | 14.75 | 14.82 | 14.55 | 14.64 | -0.61% | 0.91 | 1.92% |
| 2025-07-03 | 14.62 | 14.75 | 14.60 | 14.73 | +0.75% | 0.70 | 1.46% |
| 2025-07-02 | 14.85 | 14.89 | 14.51 | 14.62 | -1.81% | 1.15 | 2.42% |
| 2025-07-01 | 15.03 | 15.10 | 14.79 | 14.89 | -0.87% | 1.12 | 2.32% |
| 2025-06-30 | 14.88 | 15.05 | 14.87 | 15.02 | +0.94% | 1.33 | 2.74% |
| 2025-06-27 | 15.09 | 15.25 | 14.87 | 14.88 | +0.20% | 1.75 | 3.59% |
| 2025-06-26 | 14.92 | 15.13 | 14.82 | 14.85 | -0.40% | 1.46 | 3.02% |
| 2025-06-25 | 14.76 | 14.95 | 14.66 | 14.91 | +1.02% | 1.62 | 3.37% |