浪潮信息（000977）历史行情
以下为浪潮信息近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 60.020 | 59.580 | 61.860 | 58.070 | -2.070 | -3.358% | 5,315.25万 | 31.94亿 | 3.623% |
| 2026-10-13 | 60.550 | 61.650 | 62.560 | 60.000 | -0.400 | -0.640% | 32.39万 | 19.81亿 | 2.210% |
| 2026-10-12 | 64.010 | 62.050 | 64.170 | 62.020 | -2.640 | -4.080% | 33.07万 | 20.72亿 | 2.250% |
| 2026-10-09 | 64.030 | 64.690 | 64.890 | 61.920 | 0.130 | 0.200% | 46.83万 | 29.64亿 | 3.190% |
| 2026-10-08 | 66.000 | 64.560 | 66.770 | 64.000 | -1.370 | -2.080% | 33.16万 | 21.68亿 | 2.260% |
| 2026-10-07 | 67.530 | 65.930 | 67.890 | 65.900 | -1.250 | -1.861% | 3,317.72万 | 22.07亿 | 2.262% |
| 2026-10-06 | 67.530 | 65.930 | 67.890 | 65.900 | -1.250 | -1.861% | 3,317.72万 | 22.07亿 | 2.262% |
| 2026-10-05 | 67.530 | 65.930 | 67.890 | 65.900 | -1.250 | -1.861% | 3,317.72万 | 22.07亿 | 2.262% |
| 2026-10-02 | 67.530 | 65.930 | 67.890 | 65.900 | -1.250 | -1.861% | 3,317.72万 | 22.07亿 | 2.262% |
| 2026-10-01 | 67.530 | 65.930 | 67.890 | 65.900 | -1.250 | -1.861% | 3,317.72万 | 22.07亿 | 2.262% |
| 2026-09-30 | 67.530 | 65.930 | 67.890 | 65.900 | -1.250 | -1.860% | 33.18万 | 22.07亿 | 2.260% |
| 2026-09-29 | 66.920 | 67.180 | 68.100 | 66.660 | 0.130 | 0.190% | 28.17万 | 18.96亿 | 1.920% |
| 2026-09-28 | 69.490 | 67.050 | 69.500 | 66.800 | -2.850 | -4.080% | 43.62万 | 29.54亿 | 2.970% |
| 2026-09-27 | 70.850 | 69.900 | 71.380 | 69.900 | -1.370 | -1.922% | 2,938.07万 | 20.68亿 | 2.003% |
| 2026-09-24 | 70.850 | 69.900 | 71.380 | 69.900 | -1.370 | -1.920% | 29.38万 | 20.68亿 | 2.000% |
| 2026-09-23 | 71.860 | 71.270 | 72.190 | 70.900 | -0.880 | -1.220% | 38.14万 | 27.26亿 | 2.600% |
| 2026-09-22 | 73.000 | 72.150 | 73.460 | 71.820 | 0.300 | 0.420% | 56.68万 | 41.22亿 | 3.860% |
| 2026-09-21 | 72.010 | 71.850 | 72.490 | 71.250 | -0.030 | -0.040% | 46.51万 | 33.34亿 | 3.170% |
| 2026-09-18 | 71.000 | 71.880 | 72.190 | 69.930 | 2.070 | 2.970% | 68.20万 | 48.64亿 | 4.650% |
| 2026-09-17 | 70.460 | 69.810 | 71.250 | 69.520 | -1.340 | -1.880% | 50.43万 | 35.39亿 | 3.440% |
| 2026-09-16 | 68.760 | 71.150 | 72.000 | 68.650 | 2.390 | 3.480% | 70.01万 | 49.39亿 | 4.770% |
| 2026-09-15 | 68.420 | 68.760 | 69.500 | 68.210 | -0.060 | -0.090% | 40.72万 | 28.06亿 | 2.780% |
| 2026-09-14 | 68.950 | 68.820 | 69.860 | 67.600 | -1.720 | -2.440% | 54.49万 | 37.52亿 | 3.710% |
| 2026-09-11 | 69.010 | 70.540 | 70.730 | 68.090 | 0.110 | 0.160% | 70.98万 | 49.13亿 | 4.840% |
| 2026-09-10 | 70.510 | 70.430 | 72.080 | 70.270 | -0.950 | -1.330% | 53.03万 | 37.64亿 | 3.610% |
| 2026-09-09 | 72.480 | 71.380 | 72.800 | 70.880 | -0.940 | -1.300% | 70.66万 | 50.59亿 | 4.820% |
| 2026-09-08 | 74.880 | 72.320 | 74.890 | 72.160 | -2.420 | -3.240% | 105.93万 | 77.31亿 | 7.220% |
| 2026-09-07 | 75.500 | 74.740 | 75.800 | 72.300 | -2.980 | -3.830% | 148.00万 | 109.41亿 | 10.090% |
| 2026-09-04 | 87.250 | 77.720 | 87.470 | 77.720 | -8.630 | -9.990% | 170.89万 | 137.08亿 | 11.650% |
| 2026-09-03 | 87.870 | 86.350 | 89.180 | 84.920 | 0.660 | 0.770% | 111.37万 | 96.88亿 | 7.590% |
| 2026-09-02 | 85.640 | 85.690 | 87.500 | 84.800 | 0.090 | 0.110% | 82.39万 | 70.76亿 | 5.620% |
| 2026-09-01 | 85.900 | 85.600 | 87.140 | 85.180 | 0.420 | 0.490% | 109.74万 | 94.43亿 | 7.480% |
| 2026-08-31 | 76.380 | 85.180 | 85.180 | 76.370 | 7.740 | 9.990% | 116.67万 | 96.01亿 | 7.950% |
| 2026-08-28 | 78.000 | 77.440 | 79.680 | 77.230 | -0.830 | -1.060% | 51.19万 | 40.07亿 | 3.490% |
| 2026-08-27 | 75.300 | 78.270 | 78.300 | 74.790 | 4.480 | 6.070% | 65.69万 | 50.47亿 | 4.480% |
| 2026-08-26 | 74.250 | 73.790 | 75.120 | 73.400 | -0.320 | -0.430% | 33.84万 | 25.08亿 | 2.310% |
| 2026-08-25 | 71.430 | 74.110 | 74.990 | 71.420 | 0.890 | 1.220% | 40.09万 | 29.37亿 | 2.730% |
| 2026-08-24 | 76.740 | 73.220 | 76.760 | 71.420 | -3.130 | -4.100% | 60.59万 | 44.28亿 | 4.130% |
| 2026-08-21 | 75.490 | 76.350 | 76.690 | 74.250 | 1.270 | 1.690% | 52.18万 | 39.65亿 | 3.560% |
| 2026-08-20 | 73.510 | 75.080 | 75.630 | 72.500 | 2.210 | 3.030% | 66.89万 | 49.87亿 | 4.560% |
| 2026-08-19 | 78.500 | 72.870 | 78.500 | 72.870 | -8.100 | -10.000% | 99.01万 | 74.40亿 | 6.750% |
| 2026-08-18 | 80.010 | 80.970 | 81.870 | 77.800 | 0.290 | 0.360% | 89.51万 | 71.56亿 | 6.100% |
| 2026-08-17 | 78.820 | 80.680 | 80.680 | 77.610 | 1.880 | 2.390% | 85.04万 | 67.48亿 | 5.800% |
| 2026-08-14 | 79.600 | 78.800 | 81.160 | 77.290 | -0.660 | -0.830% | 93.79万 | 73.93亿 | 6.390% |
| 2026-08-13 | 77.010 | 79.460 | 82.520 | 77.010 | 4.440 | 5.920% | 150.57万 | 119.47亿 | 10.260% |
| 2026-08-12 | 75.790 | 75.020 | 75.980 | 74.060 | -0.090 | -0.120% | 53.89万 | 40.37亿 | 3.670% |
| 2026-08-11 | 76.700 | 75.110 | 77.200 | 75.010 | -1.590 | -2.070% | 53.89万 | 40.90亿 | 3.670% |
| 2026-08-10 | 78.020 | 76.700 | 78.130 | 75.380 | -1.290 | -1.650% | 60.21万 | 45.83亿 | 4.100% |
| 2026-08-07 | 76.410 | 77.990 | 79.300 | 75.050 | 1.200 | 1.560% | 93.38万 | 72.12亿 | 6.370% |
| 2026-08-06 | 75.680 | 76.790 | 77.990 | 75.110 | -0.410 | -0.530% | 88.18万 | 67.54亿 | 6.010% |
| 2026-08-05 | 73.300 | 77.200 | 79.370 | 73.300 | 3.060 | 4.130% | 112.12万 | 86.86亿 | 7.640% |
| 2026-08-04 | 73.030 | 74.140 | 74.740 | 71.540 | 2.480 | 3.460% | 88.15万 | 64.81亿 | 6.010% |
| 2026-08-03 | 71.820 | 71.660 | 75.800 | 71.090 | -0.150 | -0.210% | 75.46万 | 55.08亿 | 5.140% |
| 2026-07-31 | 73.980 | 71.810 | 74.980 | 71.260 | 2.730 | 3.950% | 90.17万 | 66.09亿 | 6.150% |
| 2026-07-30 | 73.310 | 69.080 | 74.900 | 68.180 | -5.860 | -7.820% | 91.62万 | 64.95亿 | 6.250% |
| 2026-07-29 | 79.900 | 74.940 | 80.230 | 72.330 | -4.910 | -6.150% | 105.33万 | 78.91亿 | 7.180% |
| 2026-07-28 | 82.500 | 79.850 | 83.600 | 79.000 | -5.150 | -6.060% | 94.68万 | 76.71亿 | 6.450% |
| 2026-07-27 | 86.000 | 85.000 | 87.430 | 81.370 | -0.310 | -0.360% | 84.02万 | 70.52亿 | 5.730% |
| 2026-07-24 | 87.000 | 85.310 | 89.330 | 84.710 | -2.650 | -3.010% | 96.04万 | 83.11亿 | 6.550% |
| 2026-07-23 | 93.000 | 87.960 | 96.370 | 87.360 | -2.510 | -2.770% | 159.33万 | 145.67亿 | 10.860% |
| 2026-07-22 | 87.700 | 90.470 | 96.000 | 87.150 | 1.810 | 2.040% | 190.73万 | 176.95亿 | 13.000% |
| 2026-07-21 | 81.300 | 88.660 | 89.080 | 76.000 | 7.370 | 9.070% | 185.91万 | 155.18亿 | 12.670% |
| 2026-07-20 | 82.020 | 81.290 | 85.140 | 78.520 | 3.890 | 5.030% | 171.31万 | 141.17亿 | 11.680% |
| 2026-07-17 | 85.010 | 77.400 | 85.880 | 76.500 | -7.600 | -8.940% | 152.23万 | 122.18亿 | 10.380% |
| 2026-07-16 | 81.300 | 85.000 | 88.580 | 81.300 | 0.300 | 0.350% | 148.02万 | 126.91亿 | 10.090% |
| 2026-07-15 | 85.060 | 84.700 | 88.860 | 84.000 | -0.250 | -0.290% | 147.82万 | 127.24亿 | 10.080% |
| 2026-07-14 | 88.000 | 84.950 | 88.380 | 77.210 | -0.540 | -0.630% | 177.13万 | 145.33亿 | 12.070% |
| 2026-07-13 | 91.000 | 85.490 | 92.210 | 83.800 | -4.030 | -4.500% | 168.59万 | 147.56亿 | 11.490% |
| 2026-07-10 | 92.000 | 89.520 | 94.380 | 89.000 | 3.530 | 4.110% | 284.17万 | 260.83亿 | 19.370% |
| 2026-07-09 | 83.000 | 85.990 | 85.990 | 82.030 | 7.820 | 10.000% | 218.18万 | 185.34亿 | 14.870% |
| 2026-07-08 | 78.170 | 78.170 | 78.170 | 78.170 | 7.110 | 10.010% | 40.85万 | 31.93亿 | 2.780% |
| 2026-07-07 | 69.010 | 71.060 | 73.230 | 68.700 | 1.350 | 1.940% | 103.13万 | 73.59亿 | 7.030% |
| 2026-07-06 | 66.400 | 69.710 | 70.760 | 64.000 | 3.360 | 5.060% | 116.02万 | 78.65亿 | 7.910% |
| 2026-07-03 | 63.790 | 66.350 | 69.210 | 63.790 | 2.560 | 4.010% | 98.84万 | 66.06亿 | 6.740% |
| 2026-07-02 | 65.000 | 63.790 | 66.980 | 63.500 | -3.470 | -5.160% | 72.51万 | 47.06亿 | 4.940% |
| 2026-07-01 | 70.230 | 67.260 | 71.870 | 66.680 | -2.740 | -3.910% | 96.60万 | 66.61亿 | 6.590% |
| 2026-06-30 | 65.210 | 70.000 | 70.680 | 64.830 | 4.180 | 6.350% | 111.82万 | 77.09亿 | 7.620% |
| 2026-06-29 | 63.890 | 65.820 | 68.000 | 63.470 | 1.930 | 3.020% | 81.14万 | 53.61亿 | 5.530% |
| 2026-06-26 | 67.000 | 63.890 | 67.200 | 63.660 | -4.680 | -6.830% | 80.75万 | 52.47亿 | 5.510% |
| 2026-06-25 | 64.990 | 68.570 | 69.080 | 63.750 | 3.770 | 5.820% | 110.49万 | 73.83亿 | 7.530% |
| 2026-06-24 | 63.740 | 64.800 | 65.170 | 62.720 | 0.800 | 1.250% | 54.97万 | 35.19亿 | 3.750% |
| 2026-06-23 | 66.490 | 64.000 | 67.390 | 63.610 | -2.200 | -3.320% | 59.73万 | 39.11亿 | 4.070% |
| 2026-06-22 | 66.010 | 66.200 | 66.660 | 63.410 | 0.540 | 0.820% | 68.91万 | 44.91亿 | 4.700% |
| 2026-06-18 | 64.020 | 65.660 | 66.850 | 64.010 | 1.160 | 1.800% | 69.55万 | 45.56亿 | 4.740% |
| 2026-06-17 | 61.610 | 64.500 | 65.130 | 61.500 | 2.200 | 3.530% | 68.22万 | 43.73亿 | 4.650% |
| 2026-06-16 | 63.000 | 62.300 | 63.030 | 61.550 | -0.790 | -1.250% | 52.07万 | 32.45亿 | 3.550% |
| 2026-06-15 | 58.500 | 63.090 | 63.590 | 58.490 | 5.230 | 9.040% | 95.95万 | 59.15亿 | 6.540% |
| 2026-06-12 | 58.800 | 57.860 | 59.230 | 57.730 | 0.020 | 0.030% | 43.80万 | 25.60亿 | 2.990% |
| 2026-06-11 | 58.980 | 57.840 | 59.430 | 57.150 | -1.550 | -2.610% | 44.10万 | 25.60亿 | 3.010% |
| 2026-06-10 | 58.880 | 59.390 | 62.130 | 58.660 | -0.070 | -0.120% | 65.77万 | 39.61亿 | 4.480% |
| 2026-06-09 | 58.790 | 59.460 | 59.500 | 57.910 | 1.570 | 2.710% | 44.81万 | 26.31亿 | 3.050% |
| 2026-06-08 | 60.000 | 57.890 | 60.700 | 57.400 | -4.250 | -6.840% | 72.90万 | 43.08亿 | 4.970% |
| 2026-06-05 | 62.750 | 62.140 | 65.100 | 61.030 | -1.220 | -1.930% | 71.70万 | 45.09亿 | 4.890% |
| 2026-06-04 | 63.010 | 63.360 | 64.100 | 62.080 | -0.860 | -1.340% | 52.19万 | 33.03亿 | 3.560% |
| 2026-06-03 | 63.800 | 64.220 | 67.370 | 63.520 | -0.780 | -1.200% | 92.46万 | 60.64亿 | 6.300% |
| 2026-06-02 | 64.960 | 65.000 | 65.970 | 63.500 | 0.860 | 1.340% | 76.70万 | 49.65亿 | 5.230% |
| 2026-06-01 | 66.710 | 64.140 | 67.480 | 63.860 | -0.490 | -0.760% | 101.76万 | 67.06亿 | 6.940% |
| 2026-05-29 | 71.000 | 64.630 | 72.030 | 64.000 | -1.780 | -2.680% | 121.24万 | 80.96亿 | 8.270% |
| 2026-05-28 | 64.300 | 66.410 | 66.660 | 63.070 | 1.890 | 2.930% | 61.88万 | 40.18亿 | 4.220% |
| 2026-05-27 | 66.940 | 64.520 | 67.860 | 64.300 | -2.780 | -4.130% | 71.20万 | 46.94亿 | 4.850% |
| 2026-05-26 | 68.510 | 67.300 | 68.510 | 65.830 | -1.900 | -2.750% | 62.56万 | 41.80亿 | 4.270% |
| 2026-05-25 | 69.280 | 69.200 | 70.600 | 68.020 | 0.950 | 1.390% | 61.04万 | 42.19亿 | 4.160% |
| 2026-05-22 | 67.200 | 68.250 | 68.580 | 65.950 | 1.940 | 2.930% | 56.82万 | 38.32亿 | 3.870% |
| 2026-05-21 | 72.280 | 66.310 | 72.300 | 66.000 | -4.920 | -6.910% | 88.57万 | 61.26亿 | 6.040% |
| 2026-05-20 | 71.710 | 71.230 | 74.250 | 70.880 | -0.960 | -1.330% | 61.02万 | 43.81亿 | 4.160% |
| 2026-05-19 | 69.960 | 72.190 | 72.450 | 67.260 | 1.620 | 2.300% | 79.14万 | 55.12亿 | 5.400% |
| 2026-05-18 | 69.860 | 70.570 | 72.730 | 69.360 | 0.400 | 0.570% | 65.29万 | 46.45亿 | 4.450% |
| 2026-05-15 | 71.560 | 70.170 | 72.680 | 69.800 | -1.390 | -1.940% | 78.83万 | 56.16亿 | 5.370% |
| 2026-05-14 | 77.960 | 71.560 | 78.110 | 70.160 | -5.780 | -7.470% | 144.47万 | 105.23亿 | 9.850% |
| 2026-05-13 | 72.620 | 77.340 | 77.540 | 72.070 | 4.250 | 5.810% | 99.74万 | 75.63亿 | 6.800% |
| 2026-05-12 | 76.460 | 73.090 | 76.510 | 72.500 | -2.870 | -3.780% | 76.58万 | 56.40亿 | 5.220% |
| 2026-05-11 | 77.060 | 75.960 | 78.200 | 75.560 | -0.480 | -0.630% | 93.73万 | 71.65亿 | 6.390% |
| 2026-05-08 | 72.090 | 76.440 | 79.450 | 71.060 | 3.240 | 4.430% | 125.18万 | 95.51亿 | 8.530% |
| 2026-05-07 | 73.180 | 73.200 | 73.410 | 71.740 | 0.020 | 0.030% | 64.04万 | 46.43亿 | 4.370% |
| 2026-05-06 | 70.960 | 73.180 | 74.740 | 70.960 | 3.470 | 4.980% | 100.78万 | 73.79亿 | 6.870% |
| 2026-04-30 | 69.460 | 69.710 | 70.460 | 66.110 | -2.530 | -3.500% | 119.99万 | 81.96亿 | 8.180% |
| 2026-04-29 | 70.440 | 72.240 | 72.960 | 69.650 | 1.450 | 2.050% | 50.96万 | 36.67亿 | 3.470% |
| 2026-04-28 | 72.960 | 70.790 | 73.020 | 70.330 | -2.330 | -3.190% | 59.97万 | 42.84亿 | 4.090% |
| 2026-04-27 | 74.960 | 73.120 | 75.950 | 72.910 | -1.690 | -2.260% | 67.15万 | 49.46亿 | 4.580% |
| 2026-04-24 | 73.740 | 74.810 | 75.580 | 71.960 | 1.020 | 1.380% | 93.36万 | 69.32亿 | 6.360% |
| 2026-04-23 | 74.280 | 73.790 | 75.110 | 72.440 | -0.370 | -0.500% | 69.40万 | 51.26亿 | 4.730% |
| 2026-04-22 | 71.610 | 74.160 | 75.400 | 70.940 | 2.830 | 3.970% | 101.65万 | 75.25亿 | 6.930% |
| 2026-04-21 | 70.970 | 71.330 | 72.190 | 68.260 | -1.750 | -2.390% | 107.09万 | 74.91亿 | 7.300% |
| 2026-04-20 | 69.410 | 73.080 | 75.010 | 69.410 | 4.890 | 7.170% | 148.68万 | 109.62亿 | 10.140% |
| 2026-04-17 | 68.940 | 68.190 | 69.640 | 67.810 | -0.050 | -0.070% | 61.80万 | 42.53亿 | 4.210% |
| 2026-04-16 | 68.380 | 68.240 | 69.150 | 67.180 | -0.600 | -0.870% | 60.86万 | 41.51亿 | 4.150% |
| 2026-04-15 | 67.930 | 68.840 | 70.120 | 66.910 | 0.000 | 0.000% | 88.66万 | 0.00亿 | 0.000% |
| 2026-04-14 | 68.960 | 67.950 | 69.270 | 66.810 | -0.350 | -0.512% | 79.88万 | 0.00亿 | 0.000% |
| 2026-04-13 | 65.960 | 68.300 | 70.150 | 65.770 | 0.000 | 0.000% | 105.56万 | 0.00亿 | 0.000% |
| 2026-04-10 | 65.730 | 67.460 | 69.160 | 65.240 | 0.000 | 0.000% | 117.29万 | 0.00亿 | 0.000% |
| 2026-04-09 | 61.460 | 65.030 | 65.620 | 61.260 | 0.000 | 0.000% | 106.26万 | 0.00亿 | 0.000% |
| 2026-04-08 | 60.620 | 62.640 | 63.060 | 59.820 | 0.000 | 0.000% | 70.79万 | 0.00亿 | 0.000% |
| 2026-04-07 | 57.330 | 59.430 | 59.950 | 57.290 | 0.000 | 0.000% | 59.59万 | 0.00亿 | 0.000% |
| 2026-04-03 | 57.080 | 56.900 | 57.960 | 56.690 | 0.000 | 0.000% | 24.88万 | 0.00亿 | 0.000% |
| 2026-04-02 | 57.970 | 56.610 | 58.330 | 56.220 | 0.000 | 0.000% | 30.10万 | 0.00亿 | 0.000% |
| 2026-04-01 | 57.390 | 58.440 | 58.820 | 57.080 | 0.000 | 0.000% | 46.41万 | 0.00亿 | 0.000% |