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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 658.70 | 665.19 | 645.00 | 651.00 | -1.15% | 21.13 | 0.78% |
| 2025-05-23 | 658.30 | 671.91 | 650.00 | 658.60 | -0.46% | 21.68 | 0.79% |
| 2025-05-22 | 666.49 | 669.88 | 656.50 | 661.66 | -0.72% | 19.68 | 0.71% |
| 2025-05-21 | 672.88 | 676.98 | 664.12 | 666.49 | -0.97% | 16.62 | 0.60% |
| 2025-05-20 | 671.20 | 687.00 | 669.34 | 673.00 | +0.16% | 25.09 | 0.89% |
| 2025-05-19 | 668.11 | 673.88 | 658.00 | 671.94 | +0.59% | 22.26 | 0.80% |
| 2025-05-16 | 665.00 | 672.98 | 656.08 | 668.00 | -1.33% | 24.03 | 0.86% |
| 2025-05-15 | 681.00 | 685.88 | 670.08 | 677.00 | -1.02% | 23.52 | 0.83% |
| 2025-05-14 | 699.00 | 705.00 | 675.15 | 683.99 | +0.84% | 31.89 | 1.11% |
| 2025-05-13 | 678.33 | 689.44 | 676.31 | 678.29 | +0.43% | 24.57 | 0.86% |
| 2025-05-12 | 696.86 | 701.33 | 675.00 | 675.40 | -3.51% | 42.92 | 1.50% |
| 2025-05-09 | 700.17 | 704.98 | 691.60 | 700.00 | -0.46% | 21.02 | 0.72% |
| 2025-05-08 | 710.00 | 719.78 | 701.00 | 703.23 | -2.47% | 30.10 | 1.02% |
| 2025-05-07 | 724.14 | 741.92 | 712.99 | 721.03 | +1.95% | 46.15 | 1.52% |
| 2025-05-06 | 700.00 | 712.00 | 683.00 | 707.22 | +0.51% | 39.07 | 1.34% |