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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 581.90 | 601.09 | 580.10 | 593.93 | +2.05% | 38.95 | 1.57% |
| 2025-07-21 | 587.00 | 599.57 | 580.08 | 582.00 | -0.11% | 35.10 | 1.42% |
| 2025-07-18 | 580.55 | 589.98 | 578.03 | 582.62 | +0.04% | 29.85 | 1.22% |
| 2025-07-17 | 575.00 | 584.99 | 559.23 | 582.40 | +0.38% | 45.57 | 1.91% |
| 2025-07-16 | 548.09 | 593.10 | 548.09 | 580.19 | +4.90% | 56.30 | 2.32% |
| 2025-07-15 | 564.00 | 564.00 | 546.76 | 553.10 | -2.12% | 33.09 | 1.43% |
| 2025-07-14 | 555.00 | 570.00 | 554.00 | 565.06 | +2.00% | 36.78 | 1.56% |
| 2025-07-11 | 523.00 | 559.96 | 523.00 | 553.98 | +5.82% | 63.59 | 2.78% |
| 2025-07-10 | 534.01 | 537.87 | 520.67 | 523.50 | -2.15% | 45.22 | 2.05% |
| 2025-07-09 | 544.00 | 544.78 | 533.50 | 535.00 | -1.43% | 26.43 | 1.17% |
| 2025-07-08 | 540.00 | 545.30 | 538.10 | 542.77 | +0.26% | 21.43 | 0.94% |
| 2025-07-07 | 544.00 | 553.86 | 541.01 | 541.38 | -1.11% | 18.10 | 0.80% |
| 2025-07-04 | 545.00 | 557.97 | 538.67 | 547.47 | +0.03% | 31.12 | 1.36% |
| 2025-07-03 | 546.00 | 553.60 | 544.00 | 547.30 | +0.40% | 21.74 | 0.95% |
| 2025-07-02 | 560.22 | 560.22 | 541.91 | 545.10 | -3.18% | 35.10 | 1.53% |
| 2025-07-01 | 598.88 | 598.88 | 560.66 | 563.00 | -6.40% | 59.25 | 2.49% |
| 2025-06-30 | 585.57 | 612.94 | 585.57 | 601.50 | +2.73% | 43.63 | 1.74% |
| 2025-06-27 | 608.00 | 608.68 | 582.78 | 585.50 | -4.09% | 48.08 | 1.95% |
| 2025-06-26 | 611.00 | 636.30 | 607.01 | 610.50 | -0.10% | 55.90 | 2.16% |
| 2025-06-25 | 608.33 | 618.68 | 596.51 | 611.11 | +0.64% | 56.55 | 2.23% |