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
2026-05-08	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%
2026-03-16	16.98	17.32	-0.31	-1.76%	16.88	17.38	361220	62035	11.15%
2026-03-13	15.91	17.63	1.60	9.98%	15.81	17.63	301368	51805	9.30%
2026-03-12	16.20	16.03	-0.22	-1.35%	16.02	16.29	55113	8881	1.70%
2026-03-11	16.30	16.25	-0.13	-0.79%	16.17	16.50	59264	9661	1.83%
2026-03-10	16.48	16.38	0.11	0.68%	16.22	16.65	85580	14035	2.64%
2026-03-09	15.90	16.27	0.18	1.12%	15.72	16.37	92161	14789	2.84%
2026-03-06	15.86	16.09	0.14	0.88%	15.78	16.16	53845	8646	1.66%
2026-03-05	15.99	15.95	0.20	1.27%	15.84	16.12	70858	11321	2.19%
2026-03-04	15.50	15.75	-0.07	-0.44%	15.50	16.05	75742	11951	2.34%
2026-03-03	16.55	15.82	-0.73	-4.41%	15.79	16.70	132970	21508	4.10%
2026-03-02	17.10	16.55	-0.89	-5.10%	16.53	17.19	171265	28712	5.28%
2026-02-27	17.08	17.44	0.33	1.93%	17.03	17.50	117696	20448	3.63%
2026-02-26	17.32	17.11	-0.21	-1.21%	17.06	17.35	101738	17451	3.14%
2026-02-25	17.40	17.32	-0.10	-0.57%	17.27	17.49	109005	18915	3.36%
2026-02-24	18.00	17.42	-0.51	-2.84%	17.26	18.08	143498	25074	4.43%
2026-02-13	17.57	17.93	0.26	1.47%	17.52	18.16	173299	31119	5.35%
2026-02-12	17.59	17.67	0.11	0.63%	17.41	17.81	104570	18459	3.23%
2026-02-11	17.60	17.56	-0.08	-0.45%	17.52	17.79	80588	14211	2.49%
2026-02-10	17.60	17.64	0.06	0.34%	17.45	17.80	123236	21741	3.80%
2026-02-09	17.17	17.58	0.58	3.41%	17.17	17.58	130946	22770	4.04%
2026-02-06	17.00	17.00	-0.07	-0.41%	16.87	17.19	81570	13899	2.52%
2026-02-05	17.17	17.07	-0.18	-1.04%	17.02	17.28	92876	15908	2.87%
2026-02-04	17.40	17.25	-0.24	-1.37%	17.12	17.46	90979	15692	2.81%
2026-02-03	17.30	17.49	0.37	2.16%	17.22	17.52	111569	19401	3.44%
2026-02-02	17.20	17.12	-0.50	-2.84%	17.11	17.60	124418	21602	3.84%
2026-01-30	17.54	17.62	0.02	0.11%	17.20	18.06	198074	34880	6.11%
2026-01-29	17.80	17.60	-0.19	-1.07%	17.34	18.31	188372	33742	5.81%