浪潮软件(600756)股票行情
浪潮软件(600756)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 |
|---|
| 2025-09-16 | 15.32 | 15.50 | 0.19 | 1.24% | 15.20 | 15.51 | 61057 | 9397.70 | 1.88% |
| 2025-09-15 | 15.48 | 15.31 | -0.21 | -1.35% | 15.21 | 15.52 | 64449 | 9874.07 | 1.99% |
| 2025-09-12 | 15.61 | 15.52 | -0.03 | -0.19% | 15.47 | 15.76 | 83120 | 12966.99 | 2.56% |
| 2025-09-11 | 15.29 | 15.55 | 0.38 | 2.50% | 15.21 | 15.55 | 99006 | 15285.63 | 3.05% |
| 2025-09-10 | 15.18 | 15.17 | 0.03 | 0.20% | 15.12 | 15.28 | 38797 | 5897.61 | 1.20% |
| 2025-09-09 | 15.39 | 15.14 | -0.27 | -1.75% | 15.07 | 15.39 | 58570 | 8896.24 | 1.81% |
| 2025-09-08 | 15.23 | 15.41 | 0.18 | 1.18% | 15.13 | 15.41 | 58632 | 8959.79 | 1.81% |
| 2025-09-05 | 15.00 | 15.23 | 0.27 | 1.80% | 14.87 | 15.24 | 67199 | 10150.83 | 2.07% |
| 2025-09-04 | 15.18 | 14.96 | -0.16 | -1.06% | 14.77 | 15.27 | 89706 | 13543.01 | 2.77% |
| 2025-09-03 | 15.51 | 15.12 | -0.38 | -2.45% | 15.08 | 15.58 | 89370 | 13688.08 | 2.76% |
| 2025-09-02 | 16.07 | 15.50 | -0.57 | -3.55% | 15.40 | 16.07 | 122507 | 19107.44 | 3.78% |
| 2025-09-01 | 16.08 | 16.07 | 0.13 | 0.82% | 15.99 | 16.41 | 102302 | 16501.98 | 3.16% |
| 2025-08-29 | 16.26 | 15.94 | -0.35 | -2.15% | 15.87 | 16.26 | 113448 | 18142.14 | 3.50% |
| 2025-08-28 | 16.02 | 16.29 | 0.25 | 1.56% | 15.51 | 16.29 | 193273 | 30851.88 | 5.96% |
| 2025-08-27 | 16.56 | 16.04 | -0.37 | -2.25% | 16.02 | 16.77 | 207609 | 34191.03 | 6.41% |
| 2025-08-26 | 16.66 | 16.41 | -0.26 | -1.56% | 16.37 | 16.80 | 189903 | 31422.26 | 5.86% |
| 2025-08-25 | 16.80 | 16.67 | 0.00 | 0.00% | 16.46 | 16.90 | 240487 | 40112.91 | 7.42% |
| 2025-08-22 | 16.32 | 16.67 | 0.28 | 1.71% | 16.22 | 16.77 | 249179 | 41277.62 | 7.69% |
| 2025-08-21 | 16.48 | 16.39 | -0.30 | -1.80% | 16.22 | 16.81 | 276563 | 45614.07 | 8.53% |
| 2025-08-20 | 15.90 | 16.69 | 0.69 | 4.31% | 15.74 | 17.60 | 425351 | 70651.77 | 13.12% |
| 2025-08-19 | 15.88 | 16.00 | 0.15 | 0.95% | 15.74 | 16.23 | 246526 | 39436.77 | 7.61% |
| 2025-08-18 | 15.56 | 15.85 | 0.32 | 2.06% | 15.56 | 15.86 | 179887 | 28319.02 | 5.55% |
| 2025-08-15 | 15.30 | 15.53 | 0.14 | 0.91% | 15.28 | 15.54 | 108101 | 16698.84 | 3.34% |
| 2025-08-14 | 15.49 | 15.39 | -0.12 | -0.77% | 15.35 | 15.74 | 136683 | 21204.18 | 4.22% |
| 2025-08-13 | 15.37 | 15.51 | 0.17 | 1.11% | 15.30 | 15.63 | 126684 | 19620.89 | 3.91% |
| 2025-08-12 | 15.38 | 15.34 | -0.06 | -0.39% | 15.21 | 15.39 | 68182 | 10431.32 | 2.10% |
| 2025-08-11 | 15.22 | 15.40 | 0.17 | 1.12% | 15.22 | 15.44 | 73115 | 11231.72 | 2.26% |
| 2025-08-08 | 15.60 | 15.23 | -0.36 | -2.31% | 15.22 | 15.60 | 115199 | 17656.91 | 3.55% |
| 2025-08-07 | 15.57 | 15.59 | -0.07 | -0.45% | 15.56 | 15.82 | 147653 | 23145.98 | 4.56% |
| 2025-08-06 | 15.38 | 15.66 | 0.21 | 1.36% | 15.23 | 15.76 | 180334 | 28007.10 | 5.56% |
| 2025-08-05 | 15.41 | 15.45 | 0.04 | 0.26% | 15.19 | 15.57 | 150134 | 23040.35 | 4.63% |
| 2025-08-04 | 15.05 | 15.41 | 0.19 | 1.25% | 15.05 | 15.43 | 133061 | 20332.87 | 4.11% |
| 2025-08-01 | 15.11 | 15.22 | 0.22 | 1.47% | 14.86 | 15.28 | 119455 | 18041.46 | 3.69% |
| 2025-07-31 | 14.93 | 15.00 | 0.07 | 0.47% | 14.90 | 15.19 | 99705 | 15027.57 | 3.08% |
| 2025-07-30 | 15.15 | 14.93 | -0.25 | -1.65% | 14.80 | 15.16 | 103014 | 15455.82 | 3.18% |
| 2025-07-29 | 15.14 | 15.18 | 0.00 | 0.00% | 14.99 | 15.21 | 67366 | 10165.21 | 2.08% |
| 2025-07-28 | 15.33 | 15.18 | -0.12 | -0.78% | 15.08 | 15.38 | 74404 | 11305.28 | 2.30% |
| 2025-07-25 | 15.16 | 15.30 | 0.14 | 0.92% | 15.16 | 15.32 | 110068 | 16787.40 | 3.40% |
| 2025-07-24 | 15.00 | 15.16 | 0.17 | 1.13% | 14.96 | 15.17 | 80684 | 12198.58 | 2.49% |
| 2025-07-23 | 15.00 | 14.99 | -0.05 | -0.33% | 14.94 | 15.15 | 80594 | 12133.75 | 2.49% |
| 2025-07-22 | 15.10 | 15.04 | -0.09 | -0.59% | 14.95 | 15.14 | 83610 | 12559.03 | 2.58% |
| 2025-07-21 | 15.11 | 15.13 | -0.04 | -0.26% | 15.03 | 15.16 | 79632 | 12026.09 | 2.46% |
| 2025-07-18 | 15.21 | 15.17 | -0.02 | -0.13% | 15.12 | 15.32 | 80448 | 12225.48 | 2.48% |
| 2025-07-17 | 15.21 | 15.19 | -0.05 | -0.33% | 15.01 | 15.26 | 87255 | 13239.67 | 2.69% |
| 2025-07-16 | 15.18 | 15.24 | 0.04 | 0.26% | 14.97 | 15.46 | 153180 | 23272.11 | 4.73% |
| 2025-07-15 | 14.75 | 15.20 | 0.25 | 1.67% | 14.61 | 15.31 | 196179 | 29397.14 | 6.05% |
| 2025-07-14 | 15.07 | 14.95 | -0.13 | -0.86% | 14.83 | 15.07 | 70698 | 10549.01 | 2.18% |
| 2025-07-11 | 14.93 | 15.08 | 0.17 | 1.14% | 14.80 | 15.15 | 107100 | 16076.03 | 3.30% |
| 2025-07-10 | 14.79 | 14.91 | 0.02 | 0.13% | 14.79 | 14.95 | 60797 | 9046.08 | 1.88% |
| 2025-07-09 | 14.94 | 14.89 | 0.07 | 0.47% | 14.84 | 15.00 | 89473 | 13361.12 | 2.76% |
| 2025-07-08 | 14.63 | 14.82 | 0.20 | 1.37% | 14.54 | 14.85 | 63659 | 9403.05 | 1.96% |
| 2025-07-07 | 14.50 | 14.62 | -0.02 | -0.14% | 14.50 | 14.66 | 35044 | 5112.16 | 1.08% |
| 2025-07-04 | 14.75 | 14.64 | -0.09 | -0.61% | 14.55 | 14.82 | 62194 | 9128.00 | 1.92% |
| 2025-07-03 | 14.62 | 14.73 | 0.11 | 0.75% | 14.60 | 14.75 | 47398 | 6955.74 | 1.46% |
| 2025-07-02 | 14.85 | 14.62 | -0.27 | -1.81% | 14.51 | 14.89 | 78315 | 11451.95 | 2.42% |
| 2025-07-01 | 15.03 | 14.89 | -0.13 | -0.87% | 14.79 | 15.10 | 75204 | 11213.47 | 2.32% |
| 2025-06-30 | 14.88 | 15.02 | 0.14 | 0.94% | 14.87 | 15.05 | 88764 | 13266.66 | 2.74% |
| 2025-06-27 | 15.09 | 14.88 | 0.03 | 0.20% | 14.87 | 15.25 | 116261 | 17484.89 | 3.59% |
| 2025-06-26 | 14.92 | 14.85 | -0.06 | -0.40% | 14.82 | 15.13 | 97975 | 14640.31 | 3.02% |
| 2025-06-25 | 14.76 | 14.91 | 0.15 | 1.02% | 14.66 | 14.95 | 109153 | 16168.13 | 3.37% |
| 2025-06-24 | 14.54 | 14.76 | 0.30 | 2.07% | 14.46 | 14.78 | 86647 | 12721.18 | 2.67% |
| 2025-06-23 | 14.02 | 14.46 | 0.34 | 2.41% | 13.97 | 14.55 | 78867 | 11293.74 | 2.43% |
| 2025-06-20 | 14.45 | 14.12 | -0.19 | -1.33% | 14.07 | 14.49 | 69791 | 9922.73 | 2.15% |
| 2025-06-19 | 14.61 | 14.31 | -0.35 | -2.39% | 14.23 | 14.81 | 89307 | 12909.29 | 2.76% |
| 2025-06-18 | 14.76 | 14.66 | -0.10 | -0.68% | 14.54 | 14.76 | 59225 | 8669.32 | 1.83% |
| 2025-06-17 | 14.77 | 14.76 | -0.04 | -0.27% | 14.65 | 14.84 | 58391 | 8601.78 | 1.80% |
| 2025-06-16 | 14.54 | 14.80 | 0.19 | 1.30% | 14.41 | 14.86 | 80708 | 11889.88 | 2.49% |
| 2025-06-13 | 15.15 | 14.61 | -0.61 | -4.01% | 14.56 | 15.21 | 156343 | 23119.03 | 4.82% |
| 2025-06-12 | 15.28 | 15.22 | -0.10 | -0.65% | 15.15 | 15.48 | 99579 | 15227.27 | 3.07% |
| 2025-06-11 | 15.35 | 15.32 | -0.03 | -0.20% | 15.27 | 15.48 | 104304 | 16013.80 | 3.22% |
| 2025-06-10 | 15.89 | 15.35 | -0.65 | -4.06% | 15.16 | 15.89 | 199051 | 30816.79 | 6.14% |
| 2025-06-09 | 15.60 | 16.00 | 0.33 | 2.11% | 15.47 | 16.00 | 155610 | 24529.20 | 4.80% |
| 2025-06-06 | 15.66 | 15.67 | -0.06 | -0.38% | 15.57 | 15.84 | 130633 | 20493.69 | 4.03% |
| 2025-06-05 | 15.81 | 15.73 | -0.09 | -0.57% | 15.56 | 15.94 | 190652 | 29944.49 | 5.88% |
| 2025-06-04 | 16.23 | 15.82 | -0.28 | -1.74% | 15.61 | 16.24 | 208410 | 32998.93 | 6.43% |
| 2025-06-03 | 15.84 | 16.10 | -0.21 | -1.29% | 15.80 | 16.23 | 252803 | 40475.00 | 7.80% |
| 2025-05-30 | 15.68 | 16.31 | 0.58 | 3.69% | 15.39 | 17.00 | 477549 | 77145.64 | 14.73% |
| 2025-05-29 | 15.31 | 15.73 | 0.27 | 1.75% | 15.26 | 15.80 | 270697 | 42234.71 | 8.35% |
| 2025-05-28 | 15.50 | 15.46 | -0.20 | -1.28% | 15.27 | 15.81 | 255871 | 39434.35 | 7.89% |
| 2025-05-27 | 15.38 | 15.66 | 0.28 | 1.82% | 14.96 | 15.78 | 500687 | 77452.16 | 15.45% |
上证大盘股票行情在线 K线走势图
