浪潮信息(000977)股票行情
浪潮信息(000977)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 48.55 | 49.42 | 0.61 | 1.25% | 48.50 | 49.80 | 222056 | 109403.69 | 1.51% |
| 2025-06-13 | 49.46 | 48.81 | -0.92 | -1.85% | 48.59 | 49.73 | 324135 | 158741.53 | 2.20% |
| 2025-06-12 | 49.99 | 49.73 | -0.43 | -0.86% | 49.65 | 50.33 | 259885 | 129786.89 | 1.77% |
| 2025-06-11 | 50.30 | 50.16 | -0.39 | -0.77% | 50.14 | 50.79 | 327402 | 164959.08 | 2.23% |
| 2025-06-10 | 53.00 | 50.55 | -1.88 | -3.59% | 50.00 | 53.05 | 625948 | 319319.31 | 4.26% |
| 2025-06-09 | 51.91 | 52.43 | 0.51 | 0.98% | 51.40 | 52.44 | 427525 | 222552.62 | 2.91% |
| 2025-06-06 | 51.52 | 51.92 | 0.53 | 1.03% | 51.14 | 52.10 | 432786 | 223744.48 | 2.94% |
| 2025-06-05 | 50.28 | 51.39 | 1.47 | 2.94% | 50.20 | 51.43 | 500096 | 255196.03 | 3.40% |
| 2025-06-04 | 49.16 | 49.92 | 0.91 | 1.86% | 49.15 | 50.40 | 308358 | 153889.44 | 2.10% |
| 2025-06-03 | 48.52 | 49.01 | 0.06 | 0.12% | 48.42 | 49.12 | 166258 | 81298.59 | 1.13% |
| 2025-05-30 | 49.51 | 48.95 | -1.01 | -2.02% | 48.82 | 49.70 | 250723 | 123060.95 | 1.71% |
| 2025-05-29 | 48.59 | 49.96 | 1.53 | 3.16% | 48.56 | 50.01 | 363602 | 180411.81 | 2.47% |
| 2025-05-28 | 48.71 | 48.43 | -0.26 | -0.53% | 48.31 | 48.97 | 177396 | 86107.12 | 1.21% |
| 2025-05-27 | 49.81 | 48.69 | -1.35 | -2.70% | 48.55 | 49.88 | 283727 | 139045.86 | 1.93% |
| 2025-05-26 | 49.53 | 50.04 | 1.37 | 2.81% | 49.52 | 51.19 | 391882 | 196037.62 | 2.67% |
| 2025-05-23 | 49.18 | 48.67 | -0.72 | -1.46% | 48.66 | 49.84 | 216937 | 106703.13 | 1.48% |
| 2025-05-22 | 50.00 | 49.50 | -0.66 | -1.32% | 49.36 | 50.28 | 190719 | 94845.59 | 1.30% |
| 2025-05-21 | 50.45 | 50.16 | -0.29 | -0.57% | 49.78 | 50.46 | 179391 | 89900.39 | 1.22% |
| 2025-05-20 | 50.31 | 50.45 | 0.14 | 0.28% | 50.00 | 50.66 | 179807 | 90544.59 | 1.22% |
| 2025-05-19 | 49.98 | 50.31 | 0.23 | 0.46% | 49.14 | 50.48 | 245786 | 122375.84 | 1.67% |
| 2025-05-16 | 49.70 | 50.08 | 0.03 | 0.06% | 49.63 | 50.61 | 232865 | 116860.47 | 1.58% |
| 2025-05-15 | 51.86 | 50.05 | -1.80 | -3.47% | 50.03 | 51.90 | 377504 | 191067.45 | 2.57% |
| 2025-05-14 | 51.57 | 51.85 | 0.50 | 0.97% | 51.36 | 52.19 | 341840 | 177094.83 | 2.32% |
| 2025-05-13 | 52.70 | 51.35 | -0.62 | -1.19% | 51.25 | 52.70 | 301091 | 156131.91 | 2.05% |
| 2025-05-12 | 51.85 | 51.97 | 0.68 | 1.33% | 51.42 | 52.00 | 318904 | 165023.67 | 2.17% |
| 2025-05-09 | 51.93 | 51.29 | -0.94 | -1.80% | 50.87 | 51.93 | 294746 | 151410.78 | 2.00% |
| 2025-05-08 | 51.55 | 52.23 | 0.70 | 1.36% | 51.55 | 52.50 | 397566 | 206894.16 | 2.70% |
| 2025-05-07 | 53.03 | 51.53 | -0.75 | -1.43% | 51.12 | 53.30 | 553803 | 287629.53 | 3.77% |
| 2025-05-06 | 51.79 | 52.28 | 1.43 | 2.81% | 51.04 | 52.39 | 624979 | 324002.84 | 4.25% |
| 2025-04-30 | 49.50 | 50.85 | 2.20 | 4.52% | 49.03 | 51.49 | 740921 | 373950.88 | 5.04% |
| 2025-04-29 | 48.03 | 48.65 | 0.60 | 1.25% | 47.63 | 48.98 | 382726 | 186094.75 | 2.60% |
| 2025-04-28 | 48.16 | 48.05 | -0.11 | -0.23% | 48.04 | 49.15 | 252921 | 122304.87 | 1.72% |
| 2025-04-25 | 48.11 | 48.16 | 0.41 | 0.86% | 47.85 | 48.58 | 291654 | 140916.69 | 1.98% |
| 2025-04-24 | 48.66 | 47.75 | -0.83 | -1.71% | 47.53 | 48.68 | 275715 | 132173.94 | 1.88% |
| 2025-04-23 | 48.40 | 48.58 | 0.61 | 1.27% | 48.01 | 49.13 | 435971 | 211675.44 | 2.96% |
| 2025-04-22 | 48.69 | 47.97 | -0.72 | -1.48% | 47.80 | 48.69 | 287453 | 138174.91 | 1.95% |
| 2025-04-21 | 47.35 | 48.69 | 1.40 | 2.96% | 46.97 | 48.69 | 374403 | 179935.69 | 2.55% |
| 2025-04-18 | 47.12 | 47.29 | 0.17 | 0.36% | 46.90 | 47.60 | 205364 | 97013.77 | 1.40% |
| 2025-04-17 | 46.81 | 47.12 | -0.07 | -0.15% | 46.80 | 48.00 | 276553 | 131282.66 | 1.88% |
| 2025-04-16 | 47.61 | 47.19 | -1.16 | -2.40% | 46.59 | 48.05 | 391328 | 184887.41 | 2.66% |
| 2025-04-15 | 48.10 | 48.35 | 0.13 | 0.27% | 47.52 | 48.79 | 334531 | 161114.05 | 2.28% |
| 2025-04-14 | 48.93 | 48.22 | 0.44 | 0.92% | 48.08 | 49.30 | 487628 | 237439.28 | 3.32% |
| 2025-04-11 | 46.60 | 47.78 | 0.53 | 1.12% | 46.35 | 48.20 | 512095 | 243386.94 | 3.48% |
| 2025-04-10 | 47.20 | 47.25 | 1.55 | 3.39% | 47.10 | 48.44 | 717032 | 341393.16 | 4.88% |
| 2025-04-09 | 43.35 | 45.70 | 1.07 | 2.40% | 41.57 | 46.06 | 835640 | 372162.19 | 5.68% |
| 2025-04-08 | 46.01 | 44.63 | -2.35 | -5.00% | 43.26 | 46.78 | 915097 | 408840.41 | 6.22% |
| 2025-04-07 | 47.62 | 46.98 | -5.22 | -10.00% | 46.98 | 49.06 | 468785 | 221885.52 | 3.19% |
| 2025-04-03 | 52.30 | 52.20 | -0.88 | -1.66% | 51.88 | 53.19 | 296648 | 155643.78 | 2.02% |
| 2025-04-02 | 53.09 | 53.08 | 0.01 | 0.02% | 52.90 | 53.67 | 228645 | 121753.40 | 1.55% |
| 2025-04-01 | 53.60 | 53.07 | -0.41 | -0.77% | 53.06 | 53.88 | 292223 | 156201.64 | 1.99% |
| 2025-03-31 | 52.98 | 53.48 | -0.06 | -0.11% | 52.22 | 53.80 | 454633 | 240624.97 | 3.09% |
| 2025-03-28 | 53.61 | 53.54 | -0.03 | -0.06% | 53.45 | 54.10 | 332002 | 178317.81 | 2.26% |
| 2025-03-27 | 53.30 | 53.57 | -0.26 | -0.48% | 53.17 | 54.16 | 466056 | 249979.14 | 3.17% |
| 2025-03-26 | 54.43 | 53.83 | -1.60 | -2.89% | 53.58 | 54.94 | 655503 | 354713.94 | 4.46% |
| 2025-03-25 | 57.48 | 55.43 | -2.19 | -3.80% | 55.26 | 57.71 | 442480 | 249347.20 | 3.01% |
| 2025-03-24 | 56.65 | 57.62 | 0.99 | 1.75% | 55.77 | 57.85 | 437536 | 249062.78 | 2.98% |
| 2025-03-21 | 57.88 | 56.63 | -1.67 | -2.86% | 56.50 | 58.18 | 443668 | 253695.12 | 3.02% |
| 2025-03-20 | 59.00 | 58.30 | -0.76 | -1.29% | 58.21 | 59.50 | 343610 | 201716.92 | 2.34% |
| 2025-03-19 | 59.86 | 59.06 | -0.79 | -1.32% | 58.84 | 60.20 | 346027 | 204792.58 | 2.35% |
| 2025-03-18 | 59.59 | 59.85 | 0.48 | 0.81% | 59.50 | 60.86 | 514598 | 309519.94 | 3.50% |
| 2025-03-17 | 59.30 | 59.37 | 0.10 | 0.17% | 58.67 | 60.16 | 431262 | 256035.81 | 2.93% |
| 2025-03-14 | 57.67 | 59.27 | 1.48 | 2.56% | 57.53 | 59.50 | 576243 | 338259.47 | 3.92% |
| 2025-03-13 | 59.00 | 57.79 | -1.70 | -2.86% | 57.50 | 59.20 | 516010 | 300132.97 | 3.51% |
| 2025-03-12 | 59.33 | 59.49 | 0.67 | 1.14% | 58.91 | 60.88 | 700488 | 419238.59 | 4.76% |
| 2025-03-11 | 58.18 | 58.82 | -0.48 | -0.81% | 57.90 | 59.09 | 477751 | 279341.25 | 3.25% |
| 2025-03-10 | 59.54 | 59.30 | -0.58 | -0.97% | 58.79 | 60.19 | 445648 | 264186.50 | 3.03% |
| 2025-03-07 | 61.16 | 59.88 | -1.51 | -2.46% | 59.30 | 61.25 | 694310 | 418894.59 | 4.72% |
| 2025-03-06 | 60.62 | 61.39 | 1.39 | 2.32% | 60.45 | 62.00 | 875812 | 537404.75 | 5.96% |
| 2025-03-05 | 58.96 | 60.00 | 1.19 | 2.02% | 58.23 | 60.10 | 759356 | 449898.34 | 5.16% |
| 2025-03-04 | 57.03 | 58.81 | 0.57 | 0.98% | 57.01 | 58.87 | 654311 | 381290.50 | 4.45% |
| 2025-03-03 | 59.33 | 58.24 | -0.97 | -1.64% | 57.13 | 59.80 | 812631 | 474672.78 | 5.53% |
| 2025-02-28 | 61.68 | 59.21 | -3.59 | -5.72% | 59.00 | 62.65 | 962609 | 584160.44 | 6.55% |
| 2025-02-27 | 65.08 | 62.80 | -2.28 | -3.50% | 61.61 | 65.10 | 1084638 | 682810.56 | 7.38% |
| 2025-02-26 | 65.01 | 65.08 | 0.11 | 0.17% | 63.26 | 65.99 | 1094093 | 704412.50 | 7.44% |
| 2025-02-25 | 64.99 | 64.97 | -2.16 | -3.22% | 63.88 | 66.21 | 1175034 | 762810.69 | 7.99% |
| 2025-02-24 | 67.88 | 67.13 | -0.62 | -0.92% | 66.00 | 68.88 | 1360192 | 914947.00 | 9.25% |
| 2025-02-21 | 65.61 | 67.75 | 4.39 | 6.93% | 64.33 | 69.00 | 1952335 | 1296480.50 | 13.28% |
| 2025-02-20 | 64.00 | 63.36 | -1.21 | -1.87% | 62.22 | 64.28 | 1049172 | 664223.25 | 7.14% |
| 2025-02-19 | 63.45 | 64.57 | 1.43 | 2.26% | 62.80 | 64.57 | 1242344 | 792746.62 | 8.45% |
| 2025-02-18 | 66.00 | 63.14 | -4.73 | -6.97% | 62.92 | 66.47 | 1661558 | 1074071.50 | 11.30% |
深证大盘股票行情在线 K线走势图
