浪潮软件 (600756) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-24	13.47	12.96	-0.52	-3.86%	12.85	13.48	70646	9197	2.18%
2026-06-23	13.46	13.48	-0.12	-0.88%	13.37	13.69	57498	7794	1.77%
2026-06-22	13.27	13.60	0.27	2.03%	12.81	13.74	113680	15093	3.51%
2026-06-18	13.53	13.33	-0.52	-3.75%	13.25	13.78	81834	10961	2.52%
2026-06-17	13.36	13.85	0.37	2.74%	13.20	13.99	71660	9645	2.21%
2026-06-16	13.48	13.48	0.01	0.07%	13.26	13.53	46045	6183	1.42%
2026-06-15	13.26	13.47	0.27	2.05%	13.16	13.49	58540	7842	1.81%
2026-06-12	13.03	13.20	0.29	2.25%	12.92	13.29	63017	8291	1.94%
2026-06-11	13.45	12.91	-0.66	-4.86%	12.80	13.47	84145	10926	2.60%
2026-06-10	13.50	13.57	0.03	0.22%	13.40	13.82	71313	9719	2.20%
2026-06-09	13.46	13.54	0.16	1.20%	13.20	13.69	54301	7339	1.68%
2026-06-08	13.48	13.38	-0.37	-2.69%	13.15	13.75	63383	8509	1.96%
2026-06-05	13.74	13.75	0.05	0.36%	13.43	13.96	61018	8388	1.88%
2026-06-04	14.00	13.70	-0.40	-2.84%	13.56	14.10	68325	9388	2.11%
2026-06-03	14.33	14.10	-0.25	-1.74%	14.00	14.33	57947	8208	1.79%
2026-06-02	14.74	14.35	-0.40	-2.71%	14.18	14.80	73141	10510	2.26%
2026-06-01	13.88	14.75	0.69	4.91%	13.88	14.95	119565	17488	3.69%
2026-05-29	14.70	14.06	-0.57	-3.90%	14.00	14.82	82830	11836	2.56%
2026-05-28	14.92	14.63	-0.31	-2.07%	14.25	15.04	83726	12238	2.58%
2026-05-27	15.59	14.94	-0.54	-3.49%	14.94	15.59	76413	11545	2.36%
2026-05-26	15.61	15.48	-0.43	-2.70%	15.33	15.68	73079	11305	2.25%
2026-05-25	15.28	15.91	0.58	3.78%	15.06	16.29	143590	22430	4.43%
2026-05-22	15.26	15.33	0.10	0.66%	15.01	15.46	70657	10760	2.18%
2026-05-21	15.93	15.23	-0.65	-4.09%	15.21	16.08	102749	16142	3.17%
2026-05-20	16.21	15.88	-0.42	-2.58%	15.83	16.29	87570	13980	2.70%
2026-05-19	16.00	16.30	0.30	1.88%	15.93	16.39	84552	13711	2.61%
2026-05-18	16.29	16.00	-0.33	-2.02%	15.89	16.50	114008	18421	3.52%
2026-05-15	16.25	16.33	0.02	0.12%	16.23	16.59	83161	13654	2.57%
2026-05-14	17.09	16.31	-0.68	-4.00%	16.31	17.17	126628	21039	3.91%
2026-05-13	16.93	16.99	0.05	0.30%	16.81	17.08	100512	17066	3.10%
2026-05-12	17.18	16.94	-0.28	-1.63%	16.85	17.23	110159	18694	3.40%
2026-05-11	17.36	17.22	-0.26	-1.49%	17.15	17.43	166254	28664	5.13%
2026-05-08	16.86	17.48	0.60	3.55%	16.80	18.40	262751	46182	8.11%
2026-05-07	16.65	16.88	0.26	1.56%	16.44	16.91	116278	19374	3.59%
2026-05-06	16.52	16.62	0.11	0.67%	16.52	16.80	101417	16935	3.13%
2026-04-30	16.22	16.51	0.26	1.60%	16.20	16.55	80551	13259	2.49%
2026-04-29	16.00	16.25	0.15	0.93%	16.00	16.43	70737	11499	2.18%
2026-04-28	16.23	16.10	-0.23	-1.41%	16.04	16.44	74329	12054	2.29%
2026-04-27	16.20	16.33	0.14	0.86%	15.86	16.34	79354	12830	2.45%
2026-04-24	15.90	16.19	0.19	1.19%	15.78	16.20	92053	14714	2.84%
2026-04-23	16.22	16.00	-0.22	-1.36%	15.93	16.39	84786	13632	2.62%
2026-04-22	16.22	16.22	-0.06	-0.37%	16.04	16.23	87184	14071	2.69%
2026-04-21	16.61	16.28	-0.50	-2.98%	16.15	16.78	144450	23541	4.46%
2026-04-20	16.37	16.78	0.29	1.76%	16.15	16.99	173978	29069	5.37%
2026-04-17	16.78	16.49	-0.39	-2.31%	16.37	16.78	139564	23030	4.31%
2026-04-16	16.64	16.88	0.28	1.69%	16.56	16.95	113284	19009	3.50%
2026-04-15	17.02	16.60	-0.29	-1.72%	16.54	17.07	124644	20805	3.85%
2026-04-14	17.20	16.89	-0.14	-0.82%	16.68	17.30	151415	25604	4.67%
2026-04-13	16.80	17.03	0.01	0.06%	16.68	17.10	122807	20766	3.79%
2026-04-10	17.30	17.02	-0.10	-0.58%	17.01	17.60	188029	32422	5.80%
2026-04-09	17.45	17.12	-0.61	-3.44%	17.01	17.55	189688	32580	5.85%
2026-04-08	17.00	17.73	1.08	6.49%	17.00	17.76	247833	43482	7.65%
2026-04-07	16.60	16.65	0.05	0.30%	16.41	17.00	128346	21484	3.96%
2026-04-03	17.20	16.60	-0.30	-1.78%	16.53	17.50	188688	31951	5.82%
2026-04-02	17.73	16.90	-1.13	-6.27%	16.87	18.05	278613	48353	8.60%
2026-04-01	18.50	18.03	-0.28	-1.53%	17.88	18.79	252322	46002	7.79%
2026-03-31	18.59	18.31	-0.46	-2.45%	18.01	19.11	307718	57112	9.49%
2026-03-30	17.58	18.77	0.47	2.57%	17.55	18.89	340274	62502	10.50%
2026-03-27	18.43	18.30	-0.40	-2.14%	18.28	19.24	402776	75564	12.43%
2026-03-26	18.21	18.70	0.21	1.14%	18.15	18.77	393302	72710	12.14%
2026-03-25	17.53	18.49	0.79	4.46%	17.47	18.57	379959	68987	11.72%
2026-03-24	17.55	17.70	0.15	0.85%	17.30	17.77	243901	42790	7.53%
2026-03-23	16.23	17.55	0.47	2.75%	16.02	17.92	395324	68345	12.20%
2026-03-20	17.86	17.08	-1.02	-5.64%	17.01	18.00	283910	49373	8.76%
2026-03-19	18.01	18.10	-0.39	-2.11%	17.40	18.88	390455	71163	12.05%
2026-03-18	17.80	18.49	0.33	1.82%	17.50	18.49	415105	75012	12.81%
2026-03-17	17.38	18.16	0.84	4.85%	17.10	18.50	578154	103677	17.84%