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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.82 | 15.84 | 15.57 | 15.68 | -1.57% | 1.65 | 3.24% |
| 2025-10-21 | 15.87 | 16.08 | 15.66 | 15.93 | +0.19% | 2.16 | 4.18% |
| 2025-10-20 | 16.48 | 16.48 | 15.71 | 15.90 | -1.79% | 2.75 | 5.30% |
| 2025-10-17 | 16.14 | 16.47 | 15.90 | 16.19 | -1.34% | 3.94 | 7.53% |
| 2025-10-16 | 15.80 | 16.66 | 15.68 | 16.41 | +2.63% | 5.49 | 10.48% |
| 2025-10-15 | 15.34 | 16.22 | 15.10 | 15.99 | +4.31% | 4.53 | 8.78% |
| 2025-10-14 | 15.64 | 15.64 | 15.20 | 15.33 | -2.11% | 1.77 | 3.54% |
| 2025-10-13 | 14.89 | 16.13 | 14.72 | 15.66 | +3.03% | 3.02 | 5.96% |
| 2025-10-10 | 15.58 | 15.58 | 15.18 | 15.20 | -2.75% | 1.36 | 2.73% |
| 2025-10-09 | 15.57 | 15.68 | 15.36 | 15.63 | +0.84% | 1.86 | 3.69% |
| 2025-09-30 | 15.25 | 15.56 | 15.18 | 15.50 | +2.31% | 1.58 | 3.16% |
| 2025-09-29 | 15.35 | 15.42 | 15.03 | 15.15 | -1.30% | 1.33 | 2.71% |
| 2025-09-26 | 15.85 | 15.85 | 15.35 | 15.35 | -3.28% | 1.77 | 3.50% |
| 2025-09-25 | 15.47 | 16.20 | 15.40 | 15.87 | +2.65% | 3.75 | 7.29% |
| 2025-09-24 | 14.73 | 15.54 | 14.60 | 15.46 | +4.96% | 2.01 | 4.07% |
| 2025-09-23 | 15.10 | 15.13 | 14.50 | 14.73 | -2.64% | 1.30 | 2.72% |
| 2025-09-22 | 15.11 | 15.23 | 15.07 | 15.13 | -0.85% | 0.79 | 1.60% |
| 2025-09-19 | 15.20 | 15.45 | 15.07 | 15.26 | +0.46% | 1.09 | 2.21% |
| 2025-09-18 | 15.43 | 15.62 | 15.08 | 15.19 | -1.24% | 1.65 | 3.30% |
| 2025-09-17 | 15.50 | 15.50 | 15.35 | 15.38 | -0.77% | 0.93 | 1.87% |