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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.20 | 17.44 | 17.00 | 17.40 | +1.05% | 2.86 | 5.13% |
| 2025-12-16 | 17.84 | 17.87 | 17.10 | 17.22 | -3.53% | 3.42 | 6.08% |
| 2025-12-15 | 17.85 | 18.05 | 17.74 | 17.85 | -1.38% | 2.65 | 4.57% |
| 2025-12-12 | 18.40 | 18.40 | 17.96 | 18.10 | -1.63% | 3.76 | 6.40% |
| 2025-12-11 | 18.90 | 18.93 | 18.24 | 18.40 | -2.23% | 4.05 | 6.77% |
| 2025-12-10 | 18.86 | 19.03 | 18.60 | 18.82 | -0.74% | 4.25 | 6.98% |
| 2025-12-09 | 19.36 | 19.47 | 18.89 | 18.96 | -3.17% | 6.83 | 11.02% |
| 2025-12-08 | 19.41 | 19.85 | 19.15 | 19.58 | +1.87% | 7.23 | 11.43% |
| 2025-12-05 | 18.85 | 19.41 | 18.61 | 19.22 | +1.69% | 8.27 | 13.33% |
| 2025-12-04 | 19.90 | 20.00 | 18.87 | 18.90 | -8.70% | 11.88 | 19.07% |
| 2025-12-03 | 22.58 | 22.70 | 20.70 | 20.70 | -10.00% | 14.14 | 20.64% |
| 2025-12-02 | 22.88 | 23.56 | 22.07 | 23.00 | +0.70% | 15.32 | 20.61% |
| 2025-12-01 | 23.70 | 24.14 | 22.55 | 22.84 | -6.01% | 16.66 | 22.29% |
| 2025-11-28 | 23.95 | 24.83 | 22.99 | 24.30 | -0.16% | 18.77 | 24.48% |
| 2025-11-27 | 23.50 | 25.25 | 23.29 | 24.34 | +4.91% | 24.22 | 30.78% |
| 2025-11-26 | 23.37 | 25.51 | 23.15 | 23.20 | -0.73% | 25.90 | 33.00% |
| 2025-11-25 | 22.05 | 24.26 | 22.05 | 23.37 | +3.45% | 24.87 | 32.74% |
| 2025-11-24 | 23.22 | 23.80 | 21.62 | 22.59 | -5.95% | 27.70 | 38.38% |
| 2025-11-21 | 22.00 | 24.75 | 22.00 | 24.02 | +6.76% | 35.40 | 46.20% |
| 2025-11-20 | 25.50 | 26.21 | 22.00 | 22.50 | -5.58% | 36.41 | 45.73% |