浪潮软件

sh600756 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.47

涨跌幅

-2.25%

成交量

4,222,800 股

成交额

57,374,316 元

换手率

1.30%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.77	13.47	13.78	13.45	-2.25%	4,222,800	57,374,316	1.30
2026-10-13	13.70	13.78	13.88	13.50	-0.29%	5,191,000	71,117,112	1.60
2026-10-12	13.80	13.82	13.93	13.67	-0.79%	4,737,700	65,414,736	1.46
2026-10-09	13.44	13.93	13.99	13.15	+2.88%	8,153,100	110,859,200	2.52
2026-10-08	13.92	13.54	13.92	13.46	-1.60%	4,486,400	61,230,968	1.38
2026-09-30	14.38	13.76	14.38	13.62	-1.36%	7,099,800	98,131,848	2.19
2026-09-29	13.60	13.95	14.14	13.50	+2.80%	8,516,600	118,515,624	2.63
2026-09-28	13.84	13.57	13.84	13.38	-0.80%	4,985,000	67,615,672	1.54
2026-09-24	13.71	13.68	13.85	13.67	-0.87%	3,747,400	51,531,340	1.16
2026-09-23	14.06	13.80	14.06	13.79	-1.99%	5,069,200	70,093,712	1.56
2026-09-22	14.05	14.08	14.19	13.93	+0.50%	7,280,400	102,376,184	2.25
2026-09-21	13.70	14.01	14.03	13.70	+2.11%	6,568,900	91,453,928	2.03
2026-09-18	13.53	13.72	13.78	13.52	+1.63%	5,167,000	70,748,792	1.59
2026-09-17	13.68	13.50	13.70	13.44	-1.32%	4,170,400	56,485,772	1.29
2026-09-16	13.56	13.68	13.69	13.37	+0.59%	5,536,400	75,042,840	1.71
2026-09-15	13.87	13.60	13.97	13.59	-1.95%	5,641,000	77,512,408	1.74
2026-09-14	13.75	13.87	13.99	13.74	+0.73%	4,749,400	65,973,932	1.47
2026-09-11	13.88	13.77	13.88	13.56	-1.01%	6,578,400	90,080,320	2.03
2026-09-10	14.00	13.91	14.04	13.82	-1.28%	4,959,500	69,094,112	1.53
2026-09-09	14.29	14.09	14.29	13.94	-1.40%	6,920,100	97,188,712	2.14
2026-09-08	14.38	14.29	14.49	14.20	-0.42%	6,283,000	90,007,088	1.94
2026-09-07	14.50	14.35	14.68	14.22	-1.71%	8,030,300	115,313,160	2.48
2026-09-04	14.59	14.60	14.95	14.51	+0.62%	11,346,200	167,718,304	3.50
2026-09-03	14.82	14.51	14.85	14.40	-1.29%	7,626,300	111,270,072	2.35
2026-09-02	14.67	14.70	14.85	14.58	-1.21%	7,990,900	117,714,680	2.47
2026-09-01	14.58	14.88	14.95	14.46	+2.06%	13,569,900	201,308,624	4.19
2026-08-31	14.11	14.58	14.71	14.08	+1.11%	10,123,500	146,563,696	3.12
2026-08-28	14.70	14.42	14.83	14.41	+0.49%	14,448,800	211,784,368	4.46
2026-08-27	14.27	14.35	14.49	14.19	+0.56%	7,482,500	107,359,680	2.31
2026-08-26	14.03	14.27	14.34	13.99	+1.13%	8,493,500	120,913,080	2.62

需要全历史数据与程序化访问？查看浪潮软件日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600756 获取全部历史日线。