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 |
|---|
| 2025-09-15 | 64.12 | 63.77 | -0.31 | -0.48% | 62.88 | 65.13 | 759099 | 485411.59 | 5.16% |
| 2025-09-12 | 63.90 | 64.08 | 0.09 | 0.14% | 63.11 | 65.20 | 968408 | 622295.38 | 6.59% |
| 2025-09-11 | 60.80 | 63.99 | 4.25 | 7.11% | 59.75 | 64.28 | 1186645 | 742350.31 | 8.07% |
| 2025-09-10 | 58.58 | 59.74 | 1.71 | 2.95% | 58.43 | 60.80 | 802406 | 480135.00 | 5.46% |
| 2025-09-09 | 59.50 | 58.03 | -1.76 | -2.94% | 57.83 | 59.56 | 474040 | 277481.25 | 3.22% |
| 2025-09-08 | 60.19 | 59.79 | -0.41 | -0.68% | 59.10 | 60.70 | 564368 | 337643.19 | 3.84% |
| 2025-09-05 | 59.09 | 60.20 | 1.22 | 2.07% | 58.00 | 60.46 | 727175 | 431293.25 | 4.95% |
| 2025-09-04 | 62.68 | 58.98 | -3.66 | -5.84% | 57.69 | 63.20 | 1097421 | 660516.88 | 7.46% |
| 2025-09-03 | 63.89 | 62.64 | -1.17 | -1.83% | 62.23 | 65.50 | 875618 | 557647.25 | 5.95% |
| 2025-09-02 | 68.00 | 63.81 | -5.12 | -7.43% | 63.61 | 68.65 | 1375969 | 903789.88 | 9.36% |
| 2025-09-01 | 70.50 | 68.93 | 1.78 | 2.65% | 67.53 | 70.98 | 1451362 | 1001932.06 | 9.87% |
| 2025-08-29 | 67.50 | 67.15 | -0.75 | -1.10% | 65.80 | 68.60 | 1037044 | 692084.00 | 7.05% |
| 2025-08-28 | 65.20 | 67.90 | 1.62 | 2.44% | 65.11 | 68.01 | 1272041 | 847423.38 | 8.65% |
| 2025-08-27 | 68.54 | 66.28 | -2.24 | -3.27% | 65.98 | 69.51 | 1608930 | 1091409.50 | 10.94% |
| 2025-08-26 | 68.55 | 68.52 | -0.63 | -0.91% | 68.29 | 71.38 | 1290695 | 898879.06 | 8.78% |
| 2025-08-25 | 69.72 | 69.15 | 0.95 | 1.39% | 67.94 | 71.50 | 1779123 | 1237924.25 | 12.10% |
| 2025-08-22 | 65.60 | 68.20 | 2.74 | 4.19% | 64.64 | 68.97 | 1780000 | 1197448.25 | 12.11% |
| 2025-08-21 | 67.37 | 65.46 | -0.49 | -0.74% | 65.36 | 69.43 | 2294493 | 1546076.62 | 15.60% |
| 2025-08-20 | 59.50 | 65.95 | 6.00 | 10.01% | 58.78 | 65.95 | 1636074 | 1030051.94 | 11.13% |
| 2025-08-19 | 60.75 | 59.95 | -1.12 | -1.83% | 59.47 | 60.77 | 821714 | 492915.88 | 5.59% |
| 2025-08-18 | 58.96 | 61.07 | 2.39 | 4.07% | 58.89 | 61.60 | 1158266 | 700323.12 | 7.88% |
| 2025-08-15 | 58.55 | 58.68 | 0.15 | 0.26% | 58.08 | 58.98 | 817446 | 478540.38 | 5.56% |
| 2025-08-14 | 58.46 | 58.53 | 0.14 | 0.24% | 57.70 | 60.39 | 1295268 | 763227.88 | 8.81% |
| 2025-08-13 | 56.49 | 58.39 | 2.14 | 3.80% | 56.12 | 58.39 | 1136589 | 655810.88 | 7.73% |
| 2025-08-12 | 54.30 | 56.25 | 1.96 | 3.61% | 53.96 | 56.49 | 946937 | 526071.00 | 6.44% |
| 2025-08-11 | 53.56 | 54.29 | 0.60 | 1.12% | 53.50 | 54.45 | 307183 | 166380.67 | 2.09% |
| 2025-08-08 | 54.99 | 53.69 | -1.01 | -1.85% | 53.69 | 54.99 | 374515 | 202552.88 | 2.55% |
| 2025-08-07 | 55.29 | 54.70 | -0.59 | -1.07% | 54.60 | 56.28 | 445225 | 245419.06 | 3.03% |
| 2025-08-06 | 54.94 | 55.29 | 0.10 | 0.18% | 54.52 | 55.80 | 426350 | 235343.39 | 2.90% |
| 2025-08-05 | 54.10 | 55.19 | 1.12 | 2.07% | 53.79 | 55.60 | 529218 | 289466.38 | 3.60% |
| 2025-08-04 | 53.56 | 54.07 | -0.03 | -0.06% | 53.39 | 54.28 | 351254 | 188874.05 | 2.39% |
| 2025-08-01 | 55.78 | 54.10 | -1.67 | -2.99% | 53.57 | 55.95 | 653981 | 355766.03 | 4.45% |
| 2025-07-31 | 54.88 | 55.77 | 0.79 | 1.44% | 54.82 | 57.12 | 1108811 | 623403.12 | 7.54% |
| 2025-07-30 | 54.92 | 54.98 | -0.17 | -0.31% | 54.28 | 55.85 | 534124 | 293529.62 | 3.63% |
| 2025-07-29 | 54.30 | 55.15 | 0.55 | 1.01% | 53.85 | 55.35 | 499426 | 273084.72 | 3.40% |
| 2025-07-28 | 55.12 | 54.60 | -0.29 | -0.53% | 54.03 | 55.27 | 428788 | 233532.78 | 2.92% |
| 2025-07-25 | 54.55 | 54.89 | 0.52 | 0.96% | 54.26 | 54.98 | 429906 | 234957.95 | 2.92% |
| 2025-07-24 | 53.82 | 54.37 | 0.52 | 0.97% | 53.82 | 54.50 | 355196 | 192489.14 | 2.42% |
| 2025-07-23 | 54.11 | 53.85 | -0.25 | -0.46% | 53.72 | 54.58 | 380730 | 206041.38 | 2.59% |
| 2025-07-22 | 54.48 | 54.10 | -0.64 | -1.17% | 53.83 | 54.90 | 406875 | 220722.73 | 2.77% |
| 2025-07-21 | 55.14 | 54.74 | -0.54 | -0.98% | 54.06 | 55.14 | 464354 | 253206.14 | 3.16% |
| 2025-07-18 | 55.34 | 55.28 | -0.04 | -0.07% | 54.90 | 56.24 | 539392 | 298534.88 | 3.67% |
| 2025-07-17 | 54.42 | 55.32 | 0.80 | 1.47% | 54.42 | 55.78 | 660331 | 365019.09 | 4.49% |
| 2025-07-16 | 55.31 | 54.52 | -1.27 | -2.28% | 54.36 | 55.67 | 814364 | 448383.69 | 5.54% |
| 2025-07-15 | 51.50 | 55.79 | 3.69 | 7.08% | 51.11 | 56.64 | 1463968 | 799398.25 | 9.96% |
| 2025-07-14 | 52.50 | 52.10 | -0.13 | -0.25% | 51.86 | 52.86 | 401681 | 209891.53 | 2.73% |
| 2025-07-11 | 51.42 | 52.23 | 0.80 | 1.56% | 51.03 | 52.68 | 553228 | 288453.94 | 3.76% |
| 2025-07-10 | 51.41 | 51.43 | 0.15 | 0.29% | 51.20 | 52.22 | 405331 | 209101.14 | 2.76% |
| 2025-07-09 | 51.80 | 51.28 | -0.60 | -1.16% | 51.11 | 51.95 | 356963 | 184001.44 | 2.43% |
| 2025-07-08 | 49.73 | 51.88 | 2.17 | 4.37% | 49.73 | 51.97 | 758335 | 390700.38 | 5.16% |
| 2025-07-07 | 50.03 | 49.71 | -0.60 | -1.19% | 49.53 | 50.16 | 182095 | 90580.08 | 1.24% |
| 2025-07-04 | 50.60 | 50.31 | -0.63 | -1.24% | 50.20 | 51.03 | 308580 | 155960.67 | 2.10% |
| 2025-07-03 | 49.32 | 50.94 | 1.55 | 3.14% | 49.32 | 51.00 | 475609 | 240303.80 | 3.23% |
| 2025-07-02 | 50.20 | 49.39 | -1.05 | -2.08% | 49.18 | 50.20 | 262801 | 130349.71 | 1.79% |
| 2025-07-01 | 50.81 | 50.44 | -0.44 | -0.86% | 50.08 | 50.81 | 261875 | 131893.70 | 1.78% |
| 2025-06-30 | 50.70 | 50.88 | 0.21 | 0.41% | 50.40 | 50.93 | 298659 | 151591.03 | 2.03% |
| 2025-06-27 | 51.15 | 50.67 | 0.29 | 0.58% | 50.30 | 51.30 | 372161 | 189124.55 | 2.53% |
| 2025-06-26 | 50.67 | 50.38 | -0.18 | -0.36% | 50.27 | 51.48 | 488936 | 248727.27 | 3.33% |
| 2025-06-25 | 49.51 | 50.56 | 1.10 | 2.22% | 49.34 | 50.66 | 442234 | 221374.41 | 3.01% |
| 2025-06-24 | 48.71 | 49.46 | 1.32 | 2.74% | 48.58 | 49.46 | 360754 | 177349.56 | 2.45% |
| 2025-06-23 | 47.30 | 48.14 | 0.38 | 0.80% | 47.21 | 48.20 | 183086 | 87680.45 | 1.25% |
| 2025-06-20 | 48.30 | 47.76 | -0.50 | -1.04% | 47.71 | 48.48 | 183254 | 87921.97 | 1.25% |
| 2025-06-19 | 48.90 | 48.26 | -0.74 | -1.51% | 48.11 | 49.26 | 245453 | 119643.80 | 1.67% |
| 2025-06-18 | 48.77 | 49.00 | 0.25 | 0.51% | 48.51 | 49.25 | 203284 | 99375.95 | 1.38% |
| 2025-06-17 | 49.42 | 48.75 | -0.67 | -1.36% | 48.60 | 49.43 | 215017 | 105121.05 | 1.46% |
| 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% |
深证大盘股票行情在线 K线走势图
