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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.54 | 14.78 | 14.46 | 14.76 | +2.07% | 1.27 | 2.67% |
| 2025-06-23 | 14.02 | 14.55 | 13.97 | 14.46 | +2.41% | 1.13 | 2.43% |
| 2025-06-20 | 14.45 | 14.49 | 14.07 | 14.12 | -1.33% | 0.99 | 2.15% |
| 2025-06-19 | 14.61 | 14.81 | 14.23 | 14.31 | -2.39% | 1.29 | 2.76% |
| 2025-06-18 | 14.76 | 14.76 | 14.54 | 14.66 | -0.68% | 0.87 | 1.83% |
| 2025-06-17 | 14.77 | 14.84 | 14.65 | 14.76 | -0.27% | 0.86 | 1.80% |
| 2025-06-16 | 14.54 | 14.86 | 14.41 | 14.80 | +1.30% | 1.19 | 2.49% |
| 2025-06-13 | 15.15 | 15.21 | 14.56 | 14.61 | -4.01% | 2.31 | 4.82% |
| 2025-06-12 | 15.28 | 15.48 | 15.15 | 15.22 | -0.65% | 1.52 | 3.07% |
| 2025-06-11 | 15.35 | 15.48 | 15.27 | 15.32 | -0.20% | 1.60 | 3.22% |
| 2025-06-10 | 15.89 | 15.89 | 15.16 | 15.35 | -4.06% | 3.08 | 6.14% |
| 2025-06-09 | 15.60 | 16.00 | 15.47 | 16.00 | +2.11% | 2.45 | 4.80% |
| 2025-06-06 | 15.66 | 15.84 | 15.57 | 15.67 | -0.38% | 2.05 | 4.03% |
| 2025-06-05 | 15.81 | 15.94 | 15.56 | 15.73 | -0.57% | 2.99 | 5.88% |
| 2025-06-04 | 16.23 | 16.24 | 15.61 | 15.82 | -1.74% | 3.30 | 6.43% |
| 2025-06-03 | 15.84 | 16.23 | 15.80 | 16.10 | -1.29% | 4.05 | 7.80% |
| 2025-05-30 | 15.68 | 17.00 | 15.39 | 16.31 | +3.69% | 7.71 | 14.73% |
| 2025-05-29 | 15.31 | 15.80 | 15.26 | 15.73 | +1.75% | 4.22 | 8.35% |
| 2025-05-28 | 15.50 | 15.81 | 15.27 | 15.46 | -1.28% | 3.94 | 7.89% |
| 2025-05-27 | 15.38 | 15.78 | 14.96 | 15.66 | +1.82% | 7.75 | 15.45% |