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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 574.20 | 616.58 | 574.00 | 607.25 | +6.91% | 53.14 | 2.12% |
| 2025-06-23 | 571.61 | 575.03 | 560.67 | 568.00 | -1.04% | 25.79 | 1.09% |
| 2025-06-20 | 581.49 | 584.00 | 567.11 | 573.97 | -1.39% | 21.38 | 0.89% |
| 2025-06-19 | 582.00 | 592.90 | 580.05 | 582.08 | -0.31% | 19.75 | 0.81% |
| 2025-06-18 | 575.00 | 587.96 | 572.13 | 583.91 | +1.85% | 23.76 | 0.98% |
| 2025-06-17 | 597.00 | 599.59 | 568.28 | 573.30 | -4.06% | 37.90 | 1.57% |
| 2025-06-16 | 598.00 | 616.00 | 596.85 | 597.55 | -1.22% | 27.56 | 1.09% |
| 2025-06-13 | 595.51 | 607.88 | 592.66 | 604.90 | +0.02% | 24.36 | 0.97% |
| 2025-06-12 | 597.58 | 612.69 | 590.02 | 604.80 | +0.77% | 23.38 | 0.93% |
| 2025-06-11 | 602.00 | 607.90 | 597.48 | 600.20 | -0.28% | 18.63 | 0.74% |
| 2025-06-10 | 613.28 | 616.68 | 597.50 | 601.89 | -1.86% | 26.09 | 1.03% |
| 2025-06-09 | 608.00 | 615.83 | 598.01 | 613.28 | +0.54% | 24.62 | 0.97% |
| 2025-06-06 | 620.00 | 622.21 | 606.00 | 610.00 | -1.59% | 25.15 | 0.98% |
| 2025-06-05 | 608.00 | 628.99 | 605.07 | 619.86 | +2.03% | 35.16 | 1.36% |
| 2025-06-04 | 602.00 | 621.33 | 598.93 | 607.50 | +1.95% | 29.91 | 1.17% |
| 2025-06-03 | 599.00 | 606.65 | 595.01 | 595.86 | -1.29% | 21.21 | 0.85% |
| 2025-05-30 | 606.00 | 607.77 | 583.00 | 603.66 | -1.51% | 34.76 | 1.40% |
| 2025-05-29 | 615.00 | 619.00 | 608.00 | 612.90 | +0.48% | 26.75 | 1.04% |
| 2025-05-28 | 616.60 | 620.00 | 604.50 | 609.99 | -0.65% | 27.79 | 1.09% |
| 2025-05-27 | 648.23 | 652.75 | 614.00 | 614.00 | -5.68% | 40.86 | 1.56% |