证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

浪潮软件(600756)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 13.51 13.81 13.36 13.60 59222 806593 0.09 0.67%
2009-11-26 14.29 14.40 13.50 13.51 83008 1161114 -0.84 -5.85%
2009-11-25 14.11 14.40 13.85 14.35 60513 859056 0.24 1.70%
2009-11-24 15.28 15.34 14.10 14.11 108395 1604539 -1.12 -7.35%
2009-11-23 15.10 15.39 15.06 15.23 84853 1290834 0.09 0.59%
2009-11-20 15.05 15.40 14.71 15.14 115763 1749180 0.08 0.53%
2009-11-19 14.62 15.23 14.55 15.06 115924 1729357 0.37 2.52%
2009-11-18 14.77 14.98 14.52 14.69 73760 1084120 -0.09 -0.61%
2009-11-17 15.12 15.20 14.70 14.78 85772 1272585 -0.26 -1.73%
2009-11-16 14.53 15.09 14.37 15.04 143836 2122354 0.60 4.16%
2009-11-13 14.30 14.60 14.10 14.44 73280 1051352 0.08 0.56%
2009-11-12 14.31 14.62 14.30 14.36 92937 1344259 0.06 0.42%
2009-11-11 14.14 14.38 14.02 14.30 70300 1003484 0.10 0.70%
2009-11-10 14.13 14.36 14.04 14.20 76299 1084491 0.08 0.57%
2009-11-09 14.01 14.19 13.90 14.12 57897 810453 0.02 0.14%
2009-11-06 14.26 14.42 13.98 14.10 80897 1142421 -0.10 -0.70%
2009-11-05 14.24 14.85 14.16 14.20 108134 1558699 0.03 0.21%
2009-11-04 13.88 14.26 13.85 14.17 108075 1523219 0.41 2.98%
2009-11-03 13.53 13.97 13.46 13.76 72247 993909 0.23 1.70%
2009-11-02 13.00 13.60 12.70 13.53 59846 792506 0.11 0.82%
2009-10-30 13.60 13.78 13.30 13.42 62170 842812 -0.14 -1.03%
2009-10-29 13.26 13.74 13.04 13.56 68829 922304 0.12 0.89%
2009-10-28 13.05 13.48 13.00 13.44 55123 732505 0.31 2.36%
2009-10-27 13.70 13.89 13.10 13.13 84435 1127473 -0.76 -5.47%
2009-10-26 14.23 14.44 13.77 13.89 80566 1123264 -0.39 -2.73%
2009-10-23 14.03 15.05 13.80 14.28 181787 2623169 0.13 0.92%
2009-10-22 13.30 14.48 13.16 14.15 175236 2451681 0.82 6.15%
2009-10-21 13.64 13.64 13.24 13.33 74357 996404 -0.41 -2.98%
2009-10-20 13.27 13.90 13.27 13.74 109229 1494089 0.47 3.54%
2009-10-19 12.93 13.29 12.80 13.27 54986 720902 0.41 3.19%
2009-10-16 13.17 13.27 12.62 12.86 45738 586490 -0.17 -1.30%
2009-10-15 13.06 13.37 13.00 13.03 40272 528611 -0.02 -0.15%
2009-10-14 12.96 13.15 12.88 13.05 53951 702363 0.18 1.40%
2009-10-13 12.61 12.87 12.57 12.87 35665 453859 0.00 0.00%
2009-10-12 12.93 13.15 12.71 12.87 60861 785713 -0.03 -0.23%
2009-10-09 11.85 12.90 11.85 12.90 64252 806201 1.17 9.97%
2009-09-30 11.77 11.85 11.58 11.73 24131 282964 0.16 1.38%
2009-09-29 12.10 12.29 11.28 11.57 39510 458725 -0.54 -4.46%
2009-09-28 12.45 12.89 12.04 12.11 32326 404112 -0.43 -3.43%
2009-09-25 12.38 12.73 12.30 12.54 39544 496466 0.06 0.48%
2009-09-24 12.76 12.83 11.97 12.48 54055 670015 -0.29 -2.27%
2009-09-23 13.28 13.58 12.60 12.77 61222 795652 -0.60 -4.49%
N 2009-09-22 13.45 13.99 13.31 13.37 72561 991643 -0.16 -1.18%
2009-09-21 13.73 13.73 13.00 13.53 91215 1215472 -0.42 -3.01%
2009-09-18 15.00 15.66 13.51 13.95 183744 2716873 -1.04 -6.94%
2009-09-17 14.44 15.37 14.25 14.99 212496 3190789 0.52 3.59%
2009-09-16 13.40 14.85 13.20 14.47 226715 3242300 0.87 6.40%
2009-09-15 13.34 13.84 13.24 13.60 144259 1961131 0.29 2.18%
2009-09-14 13.00 13.51 12.85 13.31 93482 1237736 0.40 3.10%
2009-09-11 12.64 13.30 12.41 12.91 87900 1140544 0.27 2.14%
2009-09-10 12.85 13.18 12.59 12.64 65158 834613 -0.39 -2.99%
2009-09-09 12.85 13.36 12.57 13.03 124293 1618088 0.19 1.48%
2009-09-08 12.20 12.88 12.01 12.84 87172 1084404 0.52 4.22%
2009-09-07 12.30 12.69 12.20 12.32 78476 976119 -0.06 -0.48%
2009-09-04 12.12 12.48 12.00 12.38 81080 995553 0.26 2.15%
2009-09-03 11.44 12.19 11.40 12.12 67474 800081 0.68 5.94%
2009-09-02 11.30 11.59 11.19 11.44 41179 469112 0.02 0.17%
2009-09-01 11.50 11.89 11.23 11.42 60477 697193 -0.30 -2.56%
2009-08-31 12.61 12.85 11.72 11.72 83012 997768 -1.30 -9.98%
N 2009-08-28 13.65 13.80 12.88 13.02 78072 1027827 -0.81 -5.86%
N 2009-08-27 14.10 14.30 13.50 13.83 118409 1652814 -0.58 -4.03%
2009-08-26 14.40 14.79 13.66 14.41 199816 2845531 -0.01 -0.07%
2009-08-25 13.12 14.42 12.80 14.42 239123 3335778 1.32 10.08%
2009-08-24 12.91 13.29 12.84 13.10 99068 1292024 -0.13 -0.98%
2009-08-21 12.51 13.68 12.20 13.23 149050 1934292 0.62 4.92%
2009-08-20 12.00 12.67 11.96 12.61 85029 1054983 0.37 3.02%
2009-08-19 13.62 13.62 12.24 12.24 81993 1047422 -1.36 -10.00%
2009-08-18 13.13 13.65 13.10 13.60 70943 947701 0.00 0.00%
2009-08-17 13.10 14.18 12.55 13.60 140116 1873413 0.23 1.72%
N 2009-08-14 14.48 14.65 13.33 13.37 96427 1348190 -1.16 -7.98%
2009-08-13 14.90 15.19 14.00 14.53 88714 1282042 -0.42 -2.81%
2009-08-12 15.40 15.80 14.85 14.95 86370 1332072 -0.53 -3.42%
2009-08-11 15.88 16.05 15.12 15.48 72905 1130690 -0.20 -1.28%
2009-08-07 15.89 16.28 15.41 15.68 90945 1451992 -0.39 -2.43%
2009-08-06 17.09 17.09 15.82 16.07 138049 2248413 -1.05 -6.13%
2009-08-05 17.15 17.78 16.60 17.12 156034 2681088 -0.07 -0.41%
2009-08-04 17.53 17.78 17.05 17.19 199071 3443680 -0.87 -4.82%
2009-08-03 17.75 18.33 16.90 18.06 323730 5671781 0.17 0.95%
N 2009-07-31 18.03 18.80 17.43 17.89 498863 9134672 0.80 4.68%
N 2009-07-30 15.25 17.09 15.15 17.09 380386 6304760 1.55 9.97%
2009-07-29 14.60 16.30 14.60 15.54 380225 5898776 0.59 3.95%
2009-07-28 14.60 15.10 14.35 14.95 118998 1758875 0.40 2.75%
2009-07-27 14.30 14.60 14.20 14.55 77091 1113069 0.10 0.69%
N 2009-07-24 14.90 15.14 14.13 14.45 88469 1290928 -0.45 -3.02%
N 2009-07-23 14.97 15.20 14.80 14.90 69654 1041070 0.04 0.27%
2009-07-22 14.65 14.90 14.60 14.86 95233 1401025 0.06 0.41%
2009-07-21 15.65 15.70 14.56 14.80 156813 2364713 -0.84 -5.37%
2009-07-20 14.88 15.85 14.61 15.64 262569 4043106 0.90 6.11%
2009-07-17 14.68 14.94 14.45 14.74 96991 1421264 -0.02 -0.14%
2009-07-16 15.11 15.42 14.68 14.76 133131 1998090 -0.34 -2.25%
2009-07-15 15.39 15.50 14.93 15.10 171861 2596824 -0.24 -1.56%
2009-07-14 14.80 15.46 14.60 15.34 231645 3517555 0.65 4.42%
2009-07-13 14.21 14.97 14.21 14.69 109982 1600483 0.17 1.17%
2009-07-10 14.51 15.20 14.48 14.52 181666 2686907 0.07 0.48%
2009-07-09 14.00 14.46 13.90 14.45 128955 1838329 0.39 2.77%
2009-07-08 13.86 14.11 13.86 14.06 55976 783540 0.11 0.79%
N 2009-07-07 13.98 14.08 13.81 13.95 60109 836101 -0.14 -0.99%
2009-07-06 14.59 14.72 13.80 14.09 127927 1802010 -0.48 -3.29%
2009-07-03 14.05 14.80 13.95 14.57 193172 2823937 0.47 3.33%
2009-07-02 14.24 14.45 14.02 14.10 67225 951498 0.16 1.15%
2009-07-01 13.90 14.10 13.85 13.94 45127 628076 -0.11 -0.78%
2009-06-30 13.81 14.26 13.80 14.05 67138 940055 0.21 1.52%
2009-06-29 13.97 13.98 13.70 13.84 55219 761421 -0.14 -1.00%
2009-06-26 14.35 14.41 13.88 13.98 64356 900133 -0.37 -2.58%
2009-06-25 13.80 14.99 13.78 14.35 148064 2151183 0.44 3.16%
2009-06-24 13.81 13.92 13.71 13.91 42142 582496 0.11 0.80%
2009-06-23 14.04 14.04 13.66 13.80 45832 633492 -0.29 -2.06%
2009-06-22 13.99 14.14 13.90 14.09 53510 749080 0.09 0.64%
2009-06-19 14.20 14.22 13.90 14.00 76126 1066315 -0.20 -1.41%
2009-06-18 14.24 14.35 14.06 14.20 70041 992629 -0.07 -0.49%
2009-06-17 14.62 14.62 14.03 14.27 114135 1624119 -0.48 -3.25%
2009-06-16 14.68 15.19 14.55 14.75 179301 2675760 -0.15 -1.01%
2009-06-15 13.83 15.20 13.80 14.90 163287 2385824 1.06 7.66%
2009-06-12 14.01 14.34 13.80 13.84 69295 974244 -0.31 -2.19%
2009-06-11 14.68 14.69 14.10 14.15 109905 1577670 -0.54 -3.68%
2009-06-10 14.73 15.25 14.57 14.69 105501 1548561 -0.24 -1.61%
2009-06-09 14.91 15.45 14.60 14.93 193295 2895526 0.04 0.27%
2009-06-08 14.90 15.23 14.72 14.89 94775 1416105 -0.11 -0.73%
2009-06-05 15.16 15.34 14.66 15.00 192963 2870749 -0.28 -1.83%
2009-06-04 15.47 15.60 15.00 15.28 214651 3293668 -0.20 -1.29%
2009-06-03 15.32 15.66 15.13 15.48 222006 3421735 0.14 0.91%
2009-06-02 15.85 15.89 15.08 15.34 168963 2593165 0.04 0.26%
N 2009-06-01 14.79 15.58 14.65 15.30 208082 3165040 0.18 1.19%
N 2009-05-27 16.32 16.65 15.00 15.12 322656 5034530 -0.72 -4.54%