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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1420.00 | 1445.00 | 1408.03 | 1424.05 | +0.64% | 103.08 | 1.73% |
| 2026-01-15 | 1421.00 | 1444.00 | 1392.45 | 1415.00 | -1.68% | 81.60 | 1.38% |
| 2026-01-14 | 1420.00 | 1449.98 | 1388.09 | 1439.12 | +2.20% | 127.69 | 2.14% |
| 2026-01-13 | 1485.00 | 1520.00 | 1399.99 | 1408.09 | -6.75% | 144.69 | 2.39% |
| 2026-01-12 | 1534.44 | 1550.00 | 1463.00 | 1509.99 | +1.27% | 143.79 | 2.27% |
| 2026-01-09 | 1419.99 | 1512.00 | 1391.00 | 1491.00 | +3.25% | 149.00 | 2.44% |
| 2026-01-08 | 1409.00 | 1486.00 | 1401.00 | 1444.00 | +3.52% | 215.83 | 3.57% |
| 2026-01-07 | 1370.00 | 1399.93 | 1356.88 | 1394.88 | +0.85% | 94.16 | 1.63% |
| 2026-01-06 | 1380.00 | 1430.00 | 1363.06 | 1383.10 | -0.50% | 96.69 | 1.66% |
| 2026-01-05 | 1375.00 | 1403.48 | 1346.78 | 1390.00 | +2.54% | 90.39 | 1.57% |
| 2025-12-31 | 1426.00 | 1432.00 | 1348.16 | 1355.55 | -4.26% | 97.47 | 1.68% |
| 2025-12-30 | 1358.88 | 1439.00 | 1358.88 | 1415.80 | +4.22% | 128.69 | 2.18% |
| 2025-12-29 | 1309.97 | 1398.00 | 1308.00 | 1358.50 | +4.19% | 134.14 | 2.35% |
| 2025-12-26 | 1302.00 | 1334.15 | 1290.10 | 1303.89 | -1.18% | 62.76 | 1.14% |
| 2025-12-25 | 1315.00 | 1333.99 | 1310.00 | 1319.41 | -0.51% | 53.44 | 0.97% |
| 2025-12-24 | 1335.00 | 1345.00 | 1300.99 | 1326.20 | -0.73% | 78.31 | 1.42% |
| 2025-12-23 | 1278.20 | 1350.00 | 1275.10 | 1336.02 | +3.99% | 121.44 | 2.19% |
| 2025-12-22 | 1275.01 | 1297.65 | 1258.00 | 1284.77 | +1.32% | 82.86 | 1.55% |
| 2025-12-19 | 1300.00 | 1301.00 | 1264.00 | 1268.00 | -1.48% | 55.27 | 1.03% |
| 2025-12-18 | 1300.00 | 1309.77 | 1280.02 | 1287.00 | -2.17% | 50.22 | 0.93% |