寒武纪 sh.688256
1286.00
-0.38%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1300.50 | 1319.99 | 1270.43 | 1286.00 | -0.38% | 144.73 | 1.79% |
| 2026-05-21 | 1370.04 | 1386.00 | 1285.00 | 1290.90 | -5.25% | 205.30 | 2.44% |
| 2026-05-20 | 1300.00 | 1396.00 | 1291.99 | 1362.41 | +3.28% | 250.16 | 2.92% |
| 2026-05-19 | 1216.89 | 1326.00 | 1175.00 | 1319.20 | +8.40% | 232.14 | 2.97% |
| 2026-05-18 | 1200.00 | 1260.00 | 1183.04 | 1216.99 | +0.66% | 153.62 | 1.99% |
| 2026-05-15 | 1234.88 | 1276.89 | 1195.88 | 1209.00 | -4.09% | 198.97 | 2.57% |
| 2026-05-14 | 1320.00 | 1350.00 | 1232.32 | 1260.58 | -4.28% | 231.69 | 2.88% |
| 2026-05-13 | 1239.00 | 1316.88 | 1236.00 | 1316.88 | +3.05% | 204.35 | 2.53% |
| 2026-05-12 | 1199.99 | 1293.33 | 1189.81 | 1277.87 | +6.49% | 261.79 | 3.34% |
| 2026-05-11 | 1201.00 | 1205.99 | 1158.03 | 1200.00 | +1.48% | 275.09 | 3.69% |
| 2026-05-08 | 1217.03 | 1220.00 | 1158.01 | 1182.53 | -5.60% | 225.79 | 3.04% |
| 2026-05-07 | 1824.94 | 1885.53 | 1792.80 | 1868.00 | +2.36% | 203.71 | 2.61% |
| 2026-05-06 | 1784.78 | 1966.00 | 1770.99 | 1825.00 | +7.36% | 368.53 | 4.69% |
| 2026-04-30 | 1475.00 | 1699.96 | 1475.00 | 1699.96 | +20.00% | 284.66 | 4.24% |
| 2026-04-29 | 1366.00 | 1420.00 | 1346.87 | 1416.63 | +3.07% | 126.80 | 2.15% |
| 2026-04-28 | 1353.78 | 1418.88 | 1353.78 | 1374.50 | +1.31% | 103.83 | 1.77% |
| 2026-04-27 | 1350.05 | 1386.00 | 1341.28 | 1356.72 | +0.31% | 96.53 | 1.68% |
| 2026-04-24 | 1319.64 | 1409.58 | 1281.58 | 1352.50 | +2.23% | 167.61 | 2.94% |
| 2026-04-23 | 1335.96 | 1359.92 | 1296.00 | 1323.00 | -1.05% | 102.58 | 1.83% |
| 2026-04-22 | 1317.99 | 1339.98 | 1308.08 | 1337.00 | +0.53% | 90.42 | 1.61% |