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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.80 | 19.81 | 18.90 | 19.10 | -3.58% | 5.79 | 9.29% |
| 2026-01-15 | 20.28 | 20.45 | 19.52 | 19.81 | -1.83% | 6.52 | 10.12% |
| 2026-01-14 | 19.88 | 20.84 | 19.88 | 20.18 | +1.25% | 11.81 | 17.89% |
| 2026-01-13 | 21.39 | 21.48 | 19.84 | 19.93 | -5.14% | 10.65 | 16.02% |
| 2026-01-12 | 20.12 | 21.49 | 19.65 | 21.01 | +6.11% | 12.35 | 18.48% |
| 2026-01-09 | 19.01 | 19.99 | 19.01 | 19.80 | +3.39% | 9.07 | 14.36% |
| 2026-01-08 | 18.60 | 19.46 | 18.52 | 19.15 | +3.23% | 7.86 | 12.72% |
| 2026-01-07 | 18.60 | 18.88 | 18.49 | 18.55 | -0.75% | 4.50 | 7.46% |
| 2026-01-06 | 18.82 | 18.83 | 18.50 | 18.69 | -0.69% | 5.89 | 9.74% |
| 2026-01-05 | 18.47 | 18.94 | 18.26 | 18.82 | +2.17% | 7.57 | 12.49% |
| 2025-12-31 | 17.72 | 19.00 | 17.71 | 18.42 | +3.72% | 8.78 | 14.68% |
| 2025-12-30 | 17.58 | 17.98 | 17.58 | 17.76 | +0.40% | 3.11 | 5.39% |
| 2025-12-29 | 17.93 | 17.96 | 17.61 | 17.69 | -1.28% | 3.10 | 5.39% |
| 2025-12-26 | 17.65 | 18.11 | 17.51 | 17.92 | +1.70% | 5.24 | 9.05% |
| 2025-12-25 | 17.40 | 17.75 | 17.37 | 17.62 | +0.97% | 2.92 | 5.13% |
| 2025-12-24 | 17.23 | 17.49 | 17.16 | 17.45 | +1.16% | 2.45 | 4.35% |
| 2025-12-23 | 17.48 | 17.58 | 17.10 | 17.25 | -0.86% | 2.84 | 5.08% |
| 2025-12-22 | 17.37 | 17.58 | 17.35 | 17.40 | +0.17% | 3.01 | 5.32% |
| 2025-12-19 | 17.32 | 17.45 | 17.20 | 17.37 | +0.70% | 2.28 | 4.06% |
| 2025-12-18 | 17.27 | 17.55 | 17.09 | 17.25 | -0.86% | 2.37 | 4.22% |