浪潮软件（600756）历史行情

以下为浪潮软件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
2026-10-09	13.440	13.930	13.990	13.150	0.390	2.880%	8.15万	0.00亿	0.000%
2026-10-08	13.920	13.540	13.920	13.460	-0.220	-1.599%	4.49万	0.00亿	0.000%
2026-10-07	14.380	13.760	14.380	13.620	-0.190	-1.362%	709.98万	0.98亿	2.191%
2026-10-06	14.380	13.760	14.380	13.620	-0.190	-1.362%	709.98万	0.98亿	2.191%
2026-10-05	14.380	13.760	14.380	13.620	-0.190	-1.362%	709.98万	0.98亿	2.191%
2026-10-02	14.380	13.760	14.380	13.620	-0.190	-1.362%	709.98万	0.98亿	2.191%
2026-10-01	14.380	13.760	14.380	13.620	-0.190	-1.362%	709.98万	0.98亿	2.191%
2026-09-30	14.380	13.760	14.380	13.620	-0.190	-1.362%	7.10万	0.00亿	0.000%
2026-09-29	13.600	13.950	14.140	13.500	0.380	2.800%	8.52万	0.00亿	0.000%
2026-09-28	13.840	13.570	13.840	13.380	-0.110	-0.804%	4.99万	0.00亿	0.000%
2026-09-27	13.710	13.680	13.850	13.670	-0.120	-0.870%	374.75万	0.52亿	1.156%
2026-09-24	13.710	13.680	13.850	13.670	-0.120	-0.870%	3.75万	0.00亿	0.000%
2026-09-23	14.060	13.800	14.060	13.790	-0.280	-1.989%	5.07万	0.00亿	0.000%
2026-09-22	14.050	14.080	14.190	13.930	0.070	0.500%	7.28万	0.00亿	0.000%
2026-09-21	13.700	14.010	14.030	13.700	0.290	2.114%	6.57万	0.00亿	0.000%
2026-09-18	13.530	13.720	13.780	13.520	0.220	1.630%	5.17万	0.00亿	0.000%
2026-09-17	13.680	13.500	13.700	13.440	-0.180	-1.316%	4.17万	0.00亿	0.000%
2026-09-16	13.560	13.680	13.690	13.370	0.080	0.588%	5.54万	0.00亿	0.000%
2026-09-15	13.870	13.600	13.970	13.590	-0.270	-1.947%	5.64万	0.00亿	0.000%
2026-09-14	13.750	13.870	13.990	13.740	0.100	0.726%	4.75万	0.00亿	0.000%
2026-09-11	13.880	13.770	13.880	13.560	-0.140	-1.006%	6.58万	0.00亿	0.000%
2026-09-10	14.000	13.910	14.040	13.820	-0.180	-1.278%	4.96万	0.00亿	0.000%
2026-09-09	14.290	14.090	14.290	13.940	-0.200	-1.400%	6.92万	0.00亿	0.000%
2026-09-08	14.380	14.290	14.490	14.200	-0.060	-0.418%	6.28万	0.00亿	0.000%
2026-09-07	14.500	14.350	14.680	14.220	-0.250	-1.712%	8.03万	0.00亿	0.000%
2026-09-04	14.590	14.600	14.950	14.510	0.090	0.620%	11.35万	0.00亿	0.000%
2026-09-03	14.820	14.510	14.850	14.400	-0.190	-1.293%	7.63万	0.00亿	0.000%
2026-09-02	14.670	14.700	14.850	14.580	-0.180	-1.210%	7.99万	0.00亿	0.000%
2026-09-01	14.580	14.880	14.950	14.460	0.300	2.058%	13.57万	0.00亿	0.000%
2026-08-31	14.110	14.580	14.710	14.080	0.160	1.110%	10.12万	0.00亿	0.000%
2026-08-28	14.700	14.420	14.830	14.410	0.070	0.488%	14.45万	0.00亿	0.000%
2026-08-27	14.270	14.350	14.490	14.190	0.080	0.561%	7.48万	0.00亿	0.000%
2026-08-26	14.030	14.270	14.340	13.990	0.160	1.134%	8.49万	0.00亿	0.000%
2026-08-25	13.760	14.110	14.190	13.710	0.240	1.730%	8.83万	0.00亿	0.000%
2026-08-24	14.230	13.870	14.300	13.770	-0.360	-2.530%	8.94万	0.00亿	0.000%
2026-08-21	14.250	14.230	14.300	13.860	-0.190	-1.318%	11.80万	0.00亿	0.000%
2026-08-20	14.500	14.420	14.840	14.390	-0.190	-1.300%	14.16万	0.00亿	0.000%
2026-08-19	15.000	14.610	15.610	14.440	-0.930	-5.985%	26.76万	0.00亿	0.000%
2026-08-18	14.800	15.540	15.960	14.350	0.680	4.576%	34.05万	0.00亿	0.000%
2026-08-17	15.000	14.860	15.050	14.560	-0.140	-0.933%	15.16万	0.00亿	0.000%
2026-08-14	15.300	15.000	15.670	14.650	-0.400	-2.597%	24.92万	0.00亿	0.000%
2026-08-13	16.280	15.400	16.490	15.400	-0.970	-5.925%	33.92万	0.00亿	0.000%
2026-08-12	15.460	16.370	17.000	15.400	0.740	4.734%	37.22万	0.00亿	0.000%
2026-08-11	15.800	15.630	16.150	15.420	-0.150	-0.951%	23.26万	0.00亿	0.000%
2026-08-10	15.490	15.780	15.820	15.350	0.220	1.414%	21.90万	0.00亿	0.000%
2026-08-07	16.000	15.560	16.000	15.160	-0.290	-1.830%	28.17万	0.00亿	0.000%
2026-08-06	16.130	15.850	16.410	15.700	-0.820	-4.919%	32.71万	0.00亿	0.000%
2026-08-05	16.070	16.670	17.020	15.710	0.490	3.028%	49.16万	0.00亿	0.000%
2026-08-04	16.350	16.180	16.650	15.860	-0.410	-2.471%	39.54万	0.00亿	0.000%
2026-08-03	16.100	16.590	16.750	15.380	0.260	1.592%	47.59万	0.00亿	0.000%
2026-07-31	15.100	16.330	16.800	15.000	0.660	4.212%	56.91万	0.00亿	0.000%
2026-07-30	15.320	15.670	16.500	15.130	-0.210	-1.322%	51.33万	0.00亿	0.000%
2026-07-29	15.340	15.880	16.250	15.110	0.490	3.184%	65.31万	0.00亿	0.000%
2026-07-28	13.730	15.390	15.390	13.650	1.400	10.007%	42.30万	0.00亿	0.000%
2026-07-27	13.870	13.990	13.990	13.630	0.120	0.865%	15.32万	0.00亿	0.000%
2026-07-24	14.570	13.870	14.590	13.810	-0.920	-6.220%	20.17万	0.00亿	0.000%
2026-07-23	15.000	14.790	15.040	14.510	-0.400	-2.633%	25.05万	0.00亿	0.000%
2026-07-22	14.190	15.190	15.290	14.190	0.410	2.774%	42.91万	0.00亿	0.000%
2026-07-21	14.050	14.780	14.880	13.770	0.730	5.196%	44.11万	0.00亿	0.000%
2026-07-20	12.700	14.050	14.050	12.510	1.280	10.023%	31.71万	0.00亿	0.000%
2026-07-17	13.550	12.770	14.020	12.560	-1.090	-7.864%	17.57万	0.00亿	0.000%
2026-07-16	13.900	13.860	14.200	13.650	-0.270	-1.911%	15.32万	0.00亿	0.000%
2026-07-15	13.640	14.130	14.540	13.500	-0.220	-1.533%	21.64万	0.00亿	0.000%
2026-07-14	14.550	14.350	14.690	13.770	-0.500	-3.367%	25.14万	0.00亿	0.000%
2026-07-13	13.480	14.850	15.300	13.040	0.940	6.758%	35.93万	0.00亿	0.000%
2026-07-10	13.480	13.910	14.250	13.100	0.190	1.385%	29.10万	0.00亿	0.000%
2026-07-09	13.980	13.720	14.510	13.320	0.490	3.704%	37.61万	0.00亿	0.000%
2026-07-08	12.870	13.230	13.230	12.870	1.200	9.975%	5.98万	0.00亿	0.000%
2026-07-07	12.370	12.030	12.400	11.970	-0.370	-2.984%	4.06万	0.00亿	0.000%
2026-07-06	12.590	12.400	12.650	12.260	-0.180	-1.431%	4.33万	0.00亿	0.000%
2026-07-03	12.440	12.580	12.780	12.410	0.080	0.640%	5.83万	0.00亿	0.000%
2026-07-02	12.600	12.500	12.940	12.500	-0.090	-0.715%	7.86万	0.00亿	0.000%
2026-07-01	12.240	12.590	12.760	12.210	0.350	2.859%	7.79万	0.00亿	0.000%
2026-06-30	12.050	12.240	12.350	11.900	0.180	1.493%	5.94万	0.00亿	0.000%
2026-06-29	12.100	12.060	12.200	11.760	-0.060	-0.495%	6.15万	0.00亿	0.000%
2026-06-26	12.600	12.120	12.600	12.120	-0.480	-3.810%	7.21万	0.00亿	0.000%
2026-06-25	12.890	12.600	12.950	12.510	-0.360	-2.778%	7.43万	0.00亿	0.000%
2026-06-24	13.470	12.960	13.480	12.850	-0.520	-3.858%	7.06万	0.00亿	0.000%
2026-06-23	13.460	13.480	13.690	13.370	-0.120	-0.882%	5.75万	0.00亿	0.000%
2026-06-22	13.270	13.600	13.740	12.810	0.270	2.026%	11.37万	0.00亿	0.000%
2026-06-18	13.530	13.330	13.780	13.250	-0.520	-3.755%	8.18万	0.00亿	0.000%
2026-06-17	13.360	13.850	13.990	13.200	0.370	2.745%	7.17万	0.00亿	0.000%
2026-06-16	13.480	13.480	13.530	13.260	0.010	0.074%	4.60万	0.00亿	0.000%
2026-06-15	13.260	13.470	13.490	13.160	0.270	2.045%	5.85万	0.00亿	0.000%
2026-06-12	13.030	13.200	13.290	12.920	0.290	2.246%	6.30万	0.00亿	0.000%
2026-06-11	13.450	12.910	13.470	12.800	-0.660	-4.864%	8.41万	0.00亿	0.000%
2026-06-10	13.500	13.570	13.820	13.400	0.030	0.222%	7.13万	0.00亿	0.000%
2026-06-09	13.460	13.540	13.690	13.200	0.160	1.196%	5.43万	0.00亿	0.000%
2026-06-08	13.480	13.380	13.750	13.150	-0.370	-2.691%	6.34万	0.00亿	0.000%
2026-06-05	13.740	13.750	13.960	13.430	0.050	0.365%	6.10万	0.00亿	0.000%
2026-06-04	14.000	13.700	14.100	13.560	-0.400	-2.837%	6.83万	0.00亿	0.000%
2026-06-03	14.330	14.100	14.330	14.000	-0.250	-1.742%	5.79万	0.00亿	0.000%
2026-06-02	14.740	14.350	14.800	14.180	-0.400	-2.712%	7.31万	0.00亿	0.000%
2026-06-01	13.880	14.750	14.950	13.880	0.690	4.908%	11.96万	0.00亿	0.000%
2026-05-29	14.700	14.060	14.820	14.000	-0.570	-3.896%	8.28万	0.00亿	0.000%
2026-05-28	14.920	14.630	15.040	14.250	-0.310	-2.075%	8.37万	0.00亿	0.000%
2026-05-27	15.590	14.940	15.590	14.940	-0.540	-3.488%	7.64万	0.00亿	0.000%
2026-05-26	15.610	15.480	15.680	15.330	-0.430	-2.703%	7.31万	0.00亿	0.000%
2026-05-25	15.280	15.910	16.290	15.060	0.580	3.783%	14.36万	0.00亿	0.000%
2026-05-22	15.260	15.330	15.460	15.010	0.100	0.657%	7.07万	0.00亿	0.000%
2026-05-21	15.930	15.230	16.080	15.210	-0.650	-4.093%	10.27万	0.00亿	0.000%
2026-05-20	16.210	15.880	16.290	15.830	-0.420	-2.577%	8.76万	0.00亿	0.000%
2026-05-19	16.000	16.300	16.390	15.930	0.300	1.875%	8.46万	0.00亿	0.000%
2026-05-18	16.290	16.000	16.500	15.890	-0.330	-2.021%	11.40万	0.00亿	0.000%
2026-05-15	16.250	16.330	16.590	16.230	0.020	0.123%	8.32万	0.00亿	0.000%
2026-05-14	17.090	16.310	17.170	16.310	-0.680	-4.002%	12.66万	0.00亿	0.000%
2026-05-13	16.930	16.990	17.080	16.810	0.050	0.295%	10.05万	0.00亿	0.000%
2026-05-12	17.180	16.940	17.230	16.850	-0.280	-1.626%	11.02万	0.00亿	0.000%
2026-05-11	17.360	17.220	17.430	17.150	-0.260	-1.487%	16.63万	0.00亿	0.000%
2026-05-08	16.860	17.480	18.400	16.800	0.600	3.555%	26.28万	0.00亿	0.000%
2026-05-07	16.650	16.880	16.910	16.440	0.260	1.564%	11.63万	0.00亿	0.000%
2026-05-06	16.520	16.620	16.800	16.520	0.110	0.666%	10.14万	0.00亿	0.000%
2026-04-30	16.220	16.510	16.550	16.200	0.260	1.600%	8.06万	0.00亿	0.000%
2026-04-29	16.000	16.250	16.430	16.000	0.150	0.932%	7.07万	0.00亿	0.000%
2026-04-28	16.230	16.100	16.440	16.040	-0.230	-1.408%	7.43万	0.00亿	0.000%
2026-04-27	16.200	16.330	16.340	15.860	0.140	0.865%	7.94万	0.00亿	0.000%
2026-04-24	15.900	16.190	16.200	15.780	0.190	1.188%	9.21万	0.00亿	0.000%
2026-04-23	16.220	16.000	16.390	15.930	-0.220	-1.356%	8.48万	0.00亿	0.000%
2026-04-22	16.220	16.220	16.230	16.040	-0.060	-0.369%	8.72万	0.00亿	0.000%
2026-04-21	16.610	16.280	16.780	16.150	-0.500	-2.980%	14.45万	0.00亿	0.000%
2026-04-20	16.370	16.780	16.990	16.150	0.290	1.759%	17.40万	0.00亿	0.000%
2026-04-17	16.780	16.490	16.780	16.370	-0.390	-2.310%	13.96万	0.00亿	0.000%
2026-04-16	16.640	16.880	16.950	16.560	0.280	1.687%	11.33万	0.00亿	0.000%
2026-04-15	17.020	16.600	17.070	16.540	-0.290	-1.717%	12.46万	0.00亿	0.000%
2026-04-14	17.200	16.890	17.300	16.680	-0.140	-0.822%	15.14万	0.00亿	0.000%
2026-04-13	16.800	17.030	17.100	16.680	0.000	0.000%	12.28万	0.00亿	0.000%
2026-04-10	17.300	17.020	17.600	17.010	0.000	0.000%	18.80万	0.00亿	0.000%
2026-04-09	17.450	17.120	17.550	17.010	0.000	0.000%	18.97万	0.00亿	0.000%
2026-04-08	17.000	17.730	17.760	17.000	0.000	0.000%	24.78万	0.00亿	0.000%
2026-04-07	16.600	16.650	17.000	16.410	0.000	0.000%	12.83万	0.00亿	0.000%
2026-04-03	17.200	16.600	17.500	16.530	0.000	0.000%	18.87万	0.00亿	0.000%
2026-04-02	17.730	16.900	18.050	16.870	0.000	0.000%	27.86万	0.00亿	0.000%
2026-04-01	18.500	18.030	18.790	17.880	0.000	0.000%	25.23万	0.00亿	0.000%