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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1002.50 | 1020.50 | 968.00 | 971.30 | -5.24% | 80.95 | 1.95% |
| 2026-03-20 | 1039.19 | 1065.65 | 1001.01 | 1025.00 | -1.16% | 105.08 | 2.44% |
| 2026-03-19 | 1045.01 | 1052.78 | 1032.18 | 1037.02 | -2.72% | 50.89 | 1.17% |
| 2026-03-18 | 1083.24 | 1088.00 | 1048.16 | 1066.00 | -1.30% | 72.59 | 1.63% |
| 2026-03-17 | 1089.87 | 1119.99 | 1071.01 | 1079.99 | -0.92% | 60.45 | 1.32% |
| 2026-03-16 | 1088.06 | 1093.11 | 1046.96 | 1089.97 | -0.56% | 72.12 | 1.60% |
| 2026-03-13 | 1111.11 | 1127.05 | 1084.97 | 1096.10 | -0.26% | 103.01 | 2.22% |
| 2026-03-12 | 1099.00 | 1121.20 | 1077.86 | 1099.00 | 0.00% | 68.64 | 1.50% |
| 2026-03-11 | 1155.00 | 1159.00 | 1093.35 | 1099.00 | -4.19% | 85.94 | 1.82% |
| 2026-03-10 | 1148.98 | 1160.00 | 1135.01 | 1147.10 | +1.87% | 57.51 | 1.20% |
| 2026-03-09 | 1120.00 | 1133.75 | 1092.99 | 1125.99 | -2.50% | 66.91 | 1.44% |
| 2026-03-06 | 1160.00 | 1173.34 | 1148.06 | 1154.88 | -1.12% | 52.39 | 1.08% |
| 2026-03-05 | 1148.68 | 1196.02 | 1122.02 | 1168.00 | +4.56% | 99.22 | 2.04% |
| 2026-03-04 | 1122.00 | 1158.01 | 1110.00 | 1117.08 | -1.41% | 66.57 | 1.41% |
| 2026-03-03 | 1197.00 | 1198.88 | 1129.99 | 1133.05 | -4.94% | 87.33 | 1.80% |
| 2026-03-02 | 1150.00 | 1208.55 | 1143.06 | 1191.90 | +1.18% | 103.89 | 2.11% |
| 2026-02-27 | 1145.02 | 1212.12 | 1141.33 | 1178.00 | +0.79% | 143.22 | 2.90% |
| 2026-02-26 | 1095.15 | 1188.88 | 1068.74 | 1168.80 | +7.96% | 160.35 | 3.37% |
| 2026-02-25 | 1079.99 | 1109.00 | 1074.00 | 1082.65 | +1.04% | 62.66 | 1.38% |
| 2026-02-24 | 1136.26 | 1142.00 | 1070.20 | 1071.55 | -4.38% | 88.95 | 1.96% |