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 |
|---|
| 2025-06-16 | 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% |
| 2025-05-26 | 14.38 | 15.38 | 1.40 | 10.01% | 14.27 | 15.38 | 361603 | 54768.68 | 11.16% |
| 2025-05-23 | 14.37 | 13.98 | -0.43 | -2.98% | 13.97 | 14.47 | 107911 | 15299.17 | 3.33% |
| 2025-05-22 | 14.60 | 14.41 | -0.25 | -1.71% | 14.40 | 14.87 | 100696 | 14683.63 | 3.11% |
| 2025-05-21 | 14.90 | 14.66 | -0.30 | -2.01% | 14.54 | 14.95 | 118773 | 17445.46 | 3.66% |
| 2025-05-20 | 14.50 | 14.96 | 0.46 | 3.17% | 14.31 | 15.17 | 214624 | 31911.99 | 6.62% |
| 2025-05-19 | 14.37 | 14.50 | 0.41 | 2.91% | 14.08 | 14.66 | 141211 | 20397.15 | 4.36% |
| 2025-05-16 | 14.10 | 14.09 | -0.07 | -0.49% | 14.00 | 14.25 | 49681 | 7029.96 | 1.53% |
| 2025-05-15 | 14.63 | 14.16 | -0.46 | -3.15% | 14.14 | 14.63 | 86958 | 12409.81 | 2.68% |
| 2025-05-14 | 14.54 | 14.62 | 0.05 | 0.34% | 14.45 | 14.73 | 68980 | 10059.11 | 2.13% |
| 2025-05-13 | 14.80 | 14.57 | -0.13 | -0.88% | 14.52 | 14.89 | 76558 | 11244.88 | 2.36% |
| 2025-05-12 | 14.48 | 14.70 | 0.32 | 2.23% | 14.41 | 14.70 | 81872 | 11912.85 | 2.53% |
| 2025-05-09 | 14.83 | 14.38 | -0.45 | -3.03% | 14.37 | 14.83 | 94908 | 13731.97 | 2.93% |
| 2025-05-08 | 14.56 | 14.83 | 0.26 | 1.78% | 14.50 | 15.04 | 120570 | 17812.87 | 3.72% |
| 2025-05-07 | 14.86 | 14.57 | -0.04 | -0.27% | 14.44 | 14.92 | 116113 | 17007.28 | 3.58% |
| 2025-05-06 | 14.24 | 14.61 | 0.58 | 4.13% | 14.19 | 14.62 | 135442 | 19636.01 | 4.18% |
| 2025-04-30 | 14.03 | 14.03 | -0.29 | -2.03% | 13.55 | 14.17 | 149150 | 20805.62 | 4.60% |
| 2025-04-29 | 14.12 | 14.32 | 0.15 | 1.06% | 14.01 | 14.38 | 53331 | 7627.54 | 1.65% |
| 2025-04-28 | 14.29 | 14.17 | -0.12 | -0.84% | 14.12 | 14.47 | 53059 | 7565.17 | 1.64% |
| 2025-04-25 | 14.17 | 14.29 | 0.12 | 0.85% | 14.14 | 14.47 | 54792 | 7845.66 | 1.69% |
| 2025-04-24 | 14.50 | 14.17 | -0.37 | -2.54% | 14.08 | 14.50 | 69613 | 9914.29 | 2.15% |
| 2025-04-23 | 14.54 | 14.54 | 0.08 | 0.55% | 14.40 | 14.68 | 76199 | 11077.94 | 2.35% |
| 2025-04-22 | 14.49 | 14.46 | -0.02 | -0.14% | 14.32 | 14.57 | 83952 | 12118.38 | 2.59% |
| 2025-04-21 | 14.12 | 14.48 | 0.32 | 2.26% | 13.96 | 14.52 | 74466 | 10714.25 | 2.30% |
| 2025-04-18 | 14.16 | 14.16 | -0.05 | -0.35% | 14.04 | 14.37 | 46531 | 6588.71 | 1.44% |
| 2025-04-17 | 14.00 | 14.21 | 0.13 | 0.92% | 13.90 | 14.42 | 62011 | 8840.77 | 1.91% |
| 2025-04-16 | 14.31 | 14.08 | -0.29 | -2.02% | 13.83 | 14.35 | 74991 | 10562.26 | 2.31% |
| 2025-04-15 | 14.28 | 14.37 | 0.11 | 0.77% | 14.14 | 14.50 | 91583 | 13124.76 | 2.83% |
| 2025-04-14 | 14.38 | 14.26 | 0.07 | 0.49% | 14.18 | 14.50 | 94139 | 13488.85 | 2.90% |
| 2025-04-11 | 13.91 | 14.19 | 0.23 | 1.65% | 13.77 | 14.39 | 116677 | 16586.91 | 3.60% |
| 2025-04-10 | 14.11 | 13.96 | 0.21 | 1.53% | 13.90 | 14.30 | 128356 | 18083.05 | 3.96% |
| 2025-04-09 | 12.90 | 13.75 | 0.53 | 4.01% | 12.18 | 13.86 | 174980 | 23152.20 | 5.40% |
| 2025-04-08 | 13.20 | 13.22 | -0.84 | -5.97% | 12.70 | 13.79 | 204755 | 26958.50 | 6.32% |
| 2025-04-07 | 14.06 | 14.06 | -1.56 | -9.99% | 14.06 | 14.49 | 62090 | 8754.36 | 1.92% |
| 2025-04-03 | 15.57 | 15.62 | -0.10 | -0.64% | 15.52 | 15.85 | 57173 | 8966.09 | 1.76% |
| 2025-04-02 | 15.65 | 15.72 | 0.13 | 0.83% | 15.49 | 15.95 | 63224 | 9955.76 | 1.95% |
| 2025-04-01 | 15.84 | 15.59 | -0.18 | -1.14% | 15.53 | 15.88 | 78388 | 12303.42 | 2.42% |
| 2025-03-31 | 15.63 | 15.77 | 0.14 | 0.90% | 15.26 | 15.84 | 107245 | 16684.67 | 3.31% |
| 2025-03-28 | 15.65 | 15.63 | 0.05 | 0.32% | 15.55 | 15.82 | 73230 | 11477.04 | 2.26% |
| 2025-03-27 | 15.67 | 15.58 | -0.10 | -0.64% | 15.42 | 15.77 | 69754 | 10894.08 | 2.15% |
| 2025-03-26 | 15.56 | 15.68 | -0.06 | -0.38% | 15.50 | 15.84 | 88118 | 13824.29 | 2.72% |
| 2025-03-25 | 15.97 | 15.74 | -0.13 | -0.82% | 15.68 | 16.50 | 150838 | 24131.69 | 4.65% |
| 2025-03-24 | 16.28 | 15.87 | -0.41 | -2.52% | 15.48 | 16.32 | 127661 | 20225.55 | 3.94% |
| 2025-03-21 | 16.80 | 16.28 | -0.64 | -3.78% | 16.20 | 16.85 | 123835 | 20406.92 | 3.82% |
| 2025-03-20 | 16.95 | 16.92 | -0.07 | -0.41% | 16.71 | 17.19 | 93683 | 15914.44 | 2.89% |
| 2025-03-19 | 17.28 | 16.99 | -0.31 | -1.79% | 16.91 | 17.29 | 92858 | 15812.32 | 2.87% |
| 2025-03-18 | 17.30 | 17.30 | 0.12 | 0.70% | 17.19 | 17.49 | 106362 | 18426.40 | 3.28% |
| 2025-03-17 | 17.34 | 17.18 | -0.16 | -0.92% | 17.12 | 17.45 | 102081 | 17599.69 | 3.15% |
| 2025-03-14 | 17.20 | 17.34 | 0.15 | 0.87% | 16.89 | 17.40 | 121301 | 20873.34 | 3.74% |
| 2025-03-13 | 17.60 | 17.19 | -0.49 | -2.77% | 16.95 | 17.63 | 174716 | 30049.46 | 5.39% |
| 2025-03-12 | 17.90 | 17.68 | -0.01 | -0.06% | 17.64 | 18.00 | 168454 | 30029.73 | 5.20% |
| 2025-03-11 | 17.50 | 17.69 | -0.24 | -1.34% | 17.50 | 17.89 | 153381 | 27125.16 | 4.73% |
| 2025-03-10 | 18.58 | 17.93 | -0.65 | -3.50% | 17.70 | 18.58 | 263714 | 47325.29 | 8.14% |
| 2025-03-07 | 18.50 | 18.58 | 0.16 | 0.87% | 18.33 | 19.18 | 485737 | 91214.61 | 14.99% |
| 2025-03-06 | 17.39 | 18.42 | 1.13 | 6.54% | 17.39 | 18.44 | 344648 | 62149.84 | 10.63% |
| 2025-03-05 | 17.03 | 17.29 | 0.15 | 0.88% | 16.94 | 17.40 | 137200 | 23565.08 | 4.23% |
| 2025-03-04 | 16.76 | 17.14 | 0.22 | 1.30% | 16.56 | 17.25 | 128607 | 21963.76 | 3.97% |
| 2025-03-03 | 16.74 | 16.92 | 0.18 | 1.08% | 16.48 | 17.34 | 198810 | 33812.73 | 6.13% |
| 2025-02-28 | 17.40 | 16.74 | -1.11 | -6.22% | 16.65 | 17.77 | 261612 | 44787.88 | 8.07% |
| 2025-02-27 | 18.40 | 17.85 | -0.95 | -5.05% | 17.56 | 18.58 | 336851 | 60773.21 | 10.39% |
| 2025-02-26 | 18.42 | 18.80 | 0.38 | 2.06% | 17.94 | 18.88 | 432746 | 79858.79 | 13.35% |
| 2025-02-25 | 18.55 | 18.42 | -0.91 | -4.71% | 18.00 | 18.84 | 472845 | 86773.63 | 14.59% |
| 2025-02-24 | 19.00 | 19.33 | 0.34 | 1.79% | 18.61 | 20.37 | 841691 | 163477.20 | 25.97% |
| 2025-02-21 | 17.36 | 18.99 | 1.73 | 10.02% | 17.11 | 18.99 | 543686 | 99191.98 | 16.78% |
| 2025-02-20 | 17.60 | 17.26 | -0.44 | -2.49% | 17.14 | 17.65 | 267713 | 46402.01 | 8.26% |
| 2025-02-19 | 17.40 | 17.70 | 0.00 | 0.00% | 17.26 | 18.00 | 364714 | 64261.34 | 11.25% |
| 2025-02-18 | 18.59 | 17.70 | -0.44 | -2.43% | 17.59 | 18.99 | 516631 | 94966.73 | 15.94% |
上证大盘股票行情在线 K线走势图
