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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.61 | 16.78 | 16.15 | 16.28 | -2.98% | 2.35 | 4.46% |
| 2026-04-20 | 16.37 | 16.99 | 16.15 | 16.78 | +1.76% | 2.91 | 5.37% |
| 2026-04-17 | 16.78 | 16.78 | 16.37 | 16.49 | -2.31% | 2.30 | 4.31% |
| 2026-04-16 | 16.64 | 16.95 | 16.56 | 16.88 | +1.69% | 1.90 | 3.50% |
| 2026-04-15 | 17.02 | 17.07 | 16.54 | 16.60 | -1.72% | 2.08 | 3.85% |
| 2026-04-14 | 17.20 | 17.30 | 16.68 | 16.89 | -0.82% | 2.56 | 4.67% |
| 2026-04-13 | 16.80 | 17.10 | 16.68 | 17.03 | +0.06% | 2.08 | 3.79% |
| 2026-04-10 | 17.30 | 17.60 | 17.01 | 17.02 | -0.58% | 3.24 | 5.80% |
| 2026-04-09 | 17.45 | 17.55 | 17.01 | 17.12 | -3.44% | 3.26 | 5.85% |
| 2026-04-08 | 17.00 | 17.76 | 17.00 | 17.73 | +6.49% | 4.35 | 7.65% |
| 2026-04-07 | 16.60 | 17.00 | 16.41 | 16.65 | +0.30% | 2.15 | 3.96% |
| 2026-04-03 | 17.20 | 17.50 | 16.53 | 16.60 | -1.78% | 3.20 | 5.82% |
| 2026-04-02 | 17.73 | 18.05 | 16.87 | 16.90 | -6.27% | 4.84 | 8.60% |
| 2026-04-01 | 18.50 | 18.79 | 17.88 | 18.03 | -1.53% | 4.60 | 7.79% |
| 2026-03-31 | 18.59 | 19.11 | 18.01 | 18.31 | -2.45% | 5.71 | 9.49% |
| 2026-03-30 | 17.58 | 18.89 | 17.55 | 18.77 | +2.57% | 6.25 | 10.50% |
| 2026-03-27 | 18.43 | 19.24 | 18.28 | 18.30 | -2.14% | 7.56 | 12.43% |
| 2026-03-26 | 18.21 | 18.77 | 18.15 | 18.70 | +1.14% | 7.27 | 12.14% |
| 2026-03-25 | 17.53 | 18.57 | 17.47 | 18.49 | +4.46% | 6.90 | 11.72% |
| 2026-03-24 | 17.55 | 17.77 | 17.30 | 17.70 | +0.85% | 4.28 | 7.53% |