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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.23 | 17.92 | 16.02 | 17.55 | +2.75% | 6.83 | 12.20% |
| 2026-03-20 | 17.86 | 18.00 | 17.01 | 17.08 | -5.64% | 4.94 | 8.76% |
| 2026-03-19 | 18.01 | 18.88 | 17.40 | 18.10 | -2.11% | 7.12 | 12.05% |
| 2026-03-18 | 17.80 | 18.49 | 17.50 | 18.49 | +1.82% | 7.50 | 12.81% |
| 2026-03-17 | 17.38 | 18.50 | 17.10 | 18.16 | +4.85% | 10.37 | 17.84% |
| 2026-03-16 | 16.98 | 17.38 | 16.88 | 17.32 | -1.76% | 6.20 | 11.15% |
| 2026-03-13 | 15.91 | 17.63 | 15.81 | 17.63 | +9.98% | 5.18 | 9.30% |
| 2026-03-12 | 16.20 | 16.29 | 16.02 | 16.03 | -1.35% | 0.89 | 1.70% |
| 2026-03-11 | 16.30 | 16.50 | 16.17 | 16.25 | -0.79% | 0.97 | 1.83% |
| 2026-03-10 | 16.48 | 16.65 | 16.22 | 16.38 | +0.68% | 1.40 | 2.64% |
| 2026-03-09 | 15.90 | 16.37 | 15.72 | 16.27 | +1.12% | 1.48 | 2.84% |
| 2026-03-06 | 15.86 | 16.16 | 15.78 | 16.09 | +0.88% | 0.86 | 1.66% |
| 2026-03-05 | 15.99 | 16.12 | 15.84 | 15.95 | +1.27% | 1.13 | 2.19% |
| 2026-03-04 | 15.50 | 16.05 | 15.50 | 15.75 | -0.44% | 1.20 | 2.34% |
| 2026-03-03 | 16.55 | 16.70 | 15.79 | 15.82 | -4.41% | 2.15 | 4.10% |
| 2026-03-02 | 17.10 | 17.19 | 16.53 | 16.55 | -5.10% | 2.87 | 5.28% |
| 2026-02-27 | 17.08 | 17.50 | 17.03 | 17.44 | +1.93% | 2.04 | 3.63% |
| 2026-02-26 | 17.32 | 17.35 | 17.06 | 17.11 | -1.21% | 1.75 | 3.14% |
| 2026-02-25 | 17.40 | 17.49 | 17.27 | 17.32 | -0.57% | 1.89 | 3.36% |
| 2026-02-24 | 18.00 | 18.08 | 17.26 | 17.42 | -2.84% | 2.51 | 4.43% |