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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1100.00 | 1143.00 | 1093.11 | 1120.68 | +0.74% | 79.18 | 1.69% |
| 2026-02-12 | 1079.98 | 1120.00 | 1061.33 | 1112.50 | +3.11% | 95.02 | 2.08% |
| 2026-02-11 | 1088.88 | 1103.00 | 1073.00 | 1078.90 | -2.00% | 59.84 | 1.32% |
| 2026-02-10 | 1105.00 | 1148.00 | 1091.58 | 1100.90 | +1.30% | 107.96 | 2.31% |
| 2026-02-09 | 1060.00 | 1105.94 | 1056.00 | 1086.80 | +4.80% | 104.62 | 2.31% |
| 2026-02-06 | 1042.55 | 1062.68 | 1015.56 | 1036.99 | -2.02% | 82.72 | 1.91% |
| 2026-02-05 | 1050.01 | 1072.98 | 1037.04 | 1058.33 | -0.91% | 83.58 | 1.90% |
| 2026-02-04 | 1100.00 | 1108.60 | 1063.97 | 1068.00 | -5.32% | 126.58 | 2.81% |
| 2026-02-03 | 1255.00 | 1257.78 | 1063.00 | 1128.00 | -9.18% | 256.23 | 5.41% |
| 2026-02-02 | 1249.00 | 1273.60 | 1233.00 | 1242.00 | -1.34% | 83.58 | 1.59% |
| 2026-01-30 | 1252.00 | 1277.87 | 1240.10 | 1258.89 | +0.55% | 80.18 | 1.52% |
| 2026-01-29 | 1282.12 | 1292.12 | 1250.01 | 1252.01 | -2.40% | 90.52 | 1.71% |
| 2026-01-28 | 1309.88 | 1310.00 | 1279.00 | 1282.78 | -1.39% | 90.13 | 1.67% |
| 2026-01-27 | 1300.00 | 1317.88 | 1276.55 | 1300.89 | +0.07% | 82.35 | 1.52% |
| 2026-01-26 | 1325.00 | 1329.92 | 1296.00 | 1300.00 | -2.62% | 88.71 | 1.62% |
| 2026-01-23 | 1337.00 | 1353.00 | 1320.00 | 1334.99 | -1.33% | 84.81 | 1.52% |
| 2026-01-22 | 1344.00 | 1368.00 | 1333.00 | 1353.00 | -0.06% | 80.31 | 1.42% |
| 2026-01-21 | 1335.35 | 1388.00 | 1334.92 | 1353.87 | +0.81% | 103.45 | 1.81% |
| 2026-01-20 | 1417.00 | 1425.00 | 1331.02 | 1343.04 | -5.40% | 119.52 | 2.09% |
| 2026-01-19 | 1422.00 | 1458.58 | 1408.00 | 1419.66 | -0.31% | 99.18 | 1.65% |