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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 939.00 | 1001.10 | 927.92 | 933.98 | -1.69% | 100.75 | 2.52% |
| 2025-08-18 | 950.28 | 987.99 | 925.46 | 950.00 | +2.85% | 110.86 | 2.76% |
| 2025-08-15 | 923.00 | 935.00 | 904.81 | 923.70 | -2.67% | 101.72 | 2.64% |
| 2025-08-14 | 865.00 | 985.00 | 865.00 | 949.00 | +10.35% | 140.35 | 3.60% |
| 2025-08-13 | 830.00 | 868.00 | 820.00 | 860.00 | +1.31% | 113.55 | 3.22% |
| 2025-08-12 | 702.50 | 848.88 | 696.06 | 848.88 | +20.00% | 151.26 | 4.58% |
| 2025-08-11 | 692.50 | 711.80 | 690.61 | 707.40 | +2.11% | 39.16 | 1.33% |
| 2025-08-08 | 691.00 | 702.93 | 670.00 | 692.80 | -1.45% | 44.97 | 1.56% |
| 2025-08-07 | 700.51 | 731.00 | 686.01 | 703.00 | +1.25% | 76.87 | 2.59% |
| 2025-08-06 | 691.86 | 696.39 | 685.00 | 694.34 | -0.10% | 29.98 | 1.04% |
| 2025-08-05 | 686.00 | 699.90 | 682.58 | 695.00 | +0.86% | 33.80 | 1.17% |
| 2025-08-04 | 687.58 | 699.95 | 675.17 | 689.06 | -0.01% | 39.88 | 1.38% |
| 2025-08-01 | 700.00 | 716.00 | 680.00 | 689.10 | -2.88% | 49.98 | 1.72% |
| 2025-07-31 | 685.00 | 735.00 | 680.01 | 709.50 | +3.62% | 83.34 | 2.81% |
| 2025-07-30 | 700.00 | 708.00 | 680.00 | 684.70 | -3.67% | 53.04 | 1.83% |
| 2025-07-29 | 676.00 | 718.00 | 673.00 | 710.78 | +4.68% | 79.88 | 2.73% |
| 2025-07-28 | 673.00 | 688.70 | 654.02 | 679.00 | +0.85% | 63.80 | 2.27% |
| 2025-07-25 | 599.53 | 698.01 | 599.53 | 673.30 | +12.17% | 81.33 | 3.05% |
| 2025-07-24 | 591.50 | 604.95 | 591.50 | 600.23 | +0.78% | 29.42 | 1.18% |
| 2025-07-23 | 593.20 | 603.00 | 586.53 | 595.56 | +0.27% | 32.37 | 1.30% |