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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1361.00 | 1368.12 | 1308.00 | 1330.00 | -3.50% | 108.98 | 1.94% |
| 2026-04-20 | 1341.00 | 1378.20 | 1326.16 | 1378.20 | +3.31% | 102.24 | 1.78% |
| 2026-04-17 | 1299.87 | 1349.47 | 1290.00 | 1334.00 | +2.07% | 96.12 | 1.71% |
| 2026-04-16 | 1280.00 | 1315.00 | 1272.02 | 1307.00 | +2.59% | 101.07 | 1.85% |
| 2026-04-15 | 1242.00 | 1327.21 | 1239.08 | 1274.00 | +2.58% | 160.62 | 2.97% |
| 2026-04-14 | 1224.99 | 1248.80 | 1206.09 | 1241.98 | +1.83% | 94.13 | 1.84% |
| 2026-04-13 | 1202.01 | 1252.60 | 1201.92 | 1219.62 | +0.74% | 96.85 | 1.88% |
| 2026-04-10 | 1205.00 | 1222.22 | 1188.90 | 1210.70 | +1.06% | 108.40 | 2.15% |
| 2026-04-09 | 1160.00 | 1222.22 | 1151.00 | 1198.00 | +2.92% | 116.88 | 2.33% |
| 2026-04-08 | 1159.10 | 1168.98 | 1138.00 | 1164.00 | +4.02% | 121.36 | 2.51% |
| 2026-04-07 | 1023.00 | 1146.00 | 1021.01 | 1119.00 | +9.10% | 155.33 | 3.37% |
| 2026-04-03 | 1010.00 | 1040.00 | 999.00 | 1025.70 | +2.67% | 63.55 | 1.49% |
| 2026-04-02 | 1045.01 | 1053.46 | 996.86 | 998.99 | -4.98% | 71.84 | 1.70% |
| 2026-04-01 | 1008.00 | 1064.00 | 1008.00 | 1051.40 | +6.96% | 104.11 | 2.39% |
| 2026-03-31 | 1001.06 | 1019.98 | 983.00 | 983.00 | -2.62% | 50.73 | 1.21% |
| 2026-03-30 | 1004.57 | 1015.00 | 994.94 | 1009.45 | -1.42% | 52.50 | 1.25% |
| 2026-03-27 | 1005.00 | 1038.05 | 1005.00 | 1024.00 | -0.09% | 51.54 | 1.21% |
| 2026-03-26 | 1040.00 | 1068.68 | 1018.18 | 1024.90 | -1.36% | 51.84 | 1.19% |
| 2026-03-25 | 1030.00 | 1061.90 | 1022.95 | 1039.00 | +1.02% | 93.59 | 2.14% |
| 2026-03-24 | 985.00 | 1037.80 | 970.02 | 1028.50 | +5.89% | 91.11 | 2.17% |