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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.32 | 15.51 | 15.20 | 15.50 | +1.24% | 0.94 | 1.88% |
| 2025-09-15 | 15.48 | 15.52 | 15.21 | 15.31 | -1.35% | 0.99 | 1.99% |
| 2025-09-12 | 15.61 | 15.76 | 15.47 | 15.52 | -0.19% | 1.30 | 2.56% |
| 2025-09-11 | 15.29 | 15.55 | 15.21 | 15.55 | +2.50% | 1.53 | 3.05% |
| 2025-09-10 | 15.18 | 15.28 | 15.12 | 15.17 | +0.20% | 0.59 | 1.20% |
| 2025-09-09 | 15.39 | 15.39 | 15.07 | 15.14 | -1.75% | 0.89 | 1.81% |
| 2025-09-08 | 15.23 | 15.41 | 15.13 | 15.41 | +1.18% | 0.90 | 1.81% |
| 2025-09-05 | 15.00 | 15.24 | 14.87 | 15.23 | +1.80% | 1.02 | 2.07% |
| 2025-09-04 | 15.18 | 15.27 | 14.77 | 14.96 | -1.06% | 1.35 | 2.77% |
| 2025-09-03 | 15.51 | 15.58 | 15.08 | 15.12 | -2.45% | 1.37 | 2.76% |
| 2025-09-02 | 16.07 | 16.07 | 15.40 | 15.50 | -3.55% | 1.91 | 3.78% |
| 2025-09-01 | 16.08 | 16.41 | 15.99 | 16.07 | +0.82% | 1.65 | 3.16% |
| 2025-08-29 | 16.26 | 16.26 | 15.87 | 15.94 | -2.15% | 1.81 | 3.50% |
| 2025-08-28 | 16.02 | 16.29 | 15.51 | 16.29 | +1.56% | 3.09 | 5.96% |
| 2025-08-27 | 16.56 | 16.77 | 16.02 | 16.04 | -2.25% | 3.42 | 6.41% |
| 2025-08-26 | 16.66 | 16.80 | 16.37 | 16.41 | -1.56% | 3.14 | 5.86% |
| 2025-08-25 | 16.80 | 16.90 | 16.46 | 16.67 | 0.00% | 4.01 | 7.42% |
| 2025-08-22 | 16.32 | 16.77 | 16.22 | 16.67 | +1.71% | 4.13 | 7.69% |
| 2025-08-21 | 16.48 | 16.81 | 16.22 | 16.39 | -1.80% | 4.56 | 8.53% |
| 2025-08-20 | 15.90 | 17.60 | 15.74 | 16.69 | +4.31% | 7.07 | 13.12% |