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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.83 | 23.83 | 23.83 | 23.83 | +10.02% | 1.27 | 1.64% |
| 2025-11-18 | 21.66 | 21.66 | 21.66 | 21.66 | +10.01% | 1.82 | 2.59% |
| 2025-11-17 | 17.88 | 19.69 | 17.88 | 19.69 | +10.00% | 6.68 | 10.59% |
| 2025-11-14 | 18.63 | 18.86 | 17.90 | 17.90 | -5.54% | 5.27 | 8.88% |
| 2025-11-13 | 18.09 | 18.95 | 17.41 | 18.95 | +2.88% | 6.53 | 10.97% |
| 2025-11-12 | 18.32 | 19.07 | 18.10 | 18.42 | -1.18% | 6.06 | 10.07% |
| 2025-11-11 | 18.13 | 18.87 | 17.73 | 18.64 | +1.58% | 7.69 | 12.91% |
| 2025-11-10 | 18.00 | 18.48 | 17.72 | 18.35 | +1.33% | 7.24 | 12.33% |
| 2025-11-07 | 18.59 | 18.92 | 18.07 | 18.11 | -4.28% | 8.09 | 13.66% |
| 2025-11-06 | 18.86 | 19.40 | 18.29 | 18.92 | -2.77% | 12.78 | 20.95% |
| 2025-11-05 | 17.26 | 19.46 | 17.25 | 19.46 | +10.01% | 13.76 | 22.67% |
| 2025-11-04 | 16.80 | 18.29 | 16.60 | 17.69 | +4.61% | 8.49 | 14.90% |
| 2025-11-03 | 16.85 | 17.10 | 16.70 | 16.91 | +0.06% | 4.35 | 7.97% |
| 2025-10-31 | 16.25 | 17.50 | 16.00 | 16.90 | +2.24% | 7.49 | 13.73% |
| 2025-10-30 | 16.10 | 16.55 | 15.86 | 16.53 | +2.29% | 3.90 | 7.41% |
| 2025-10-29 | 16.03 | 16.40 | 15.91 | 16.16 | -0.68% | 2.30 | 4.40% |
| 2025-10-28 | 16.18 | 16.55 | 16.06 | 16.27 | +0.56% | 3.45 | 6.51% |
| 2025-10-27 | 16.29 | 16.33 | 16.00 | 16.18 | -1.04% | 2.56 | 4.90% |
| 2025-10-24 | 16.25 | 16.59 | 16.18 | 16.35 | -0.06% | 3.78 | 7.13% |
| 2025-10-23 | 15.78 | 16.90 | 15.66 | 16.36 | +4.34% | 4.60 | 8.74% |