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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 1270.11 | 1320.00 | 1263.50 | 1315.60 | +3.27% | 81.66 | 1.51% |
| 2025-12-16 | 1319.10 | 1332.00 | 1262.69 | 1273.92 | -4.35% | 95.03 | 1.77% |
| 2025-12-15 | 1316.01 | 1377.79 | 1316.01 | 1331.90 | -0.90% | 86.68 | 1.53% |
| 2025-12-12 | 1382.02 | 1408.00 | 1329.80 | 1344.00 | -2.75% | 125.03 | 2.19% |
| 2025-12-11 | 1410.00 | 1417.00 | 1376.00 | 1382.02 | -2.73% | 86.19 | 1.48% |
| 2025-12-10 | 1436.00 | 1451.69 | 1371.00 | 1420.88 | -1.05% | 88.65 | 1.51% |
| 2025-12-09 | 1375.00 | 1457.57 | 1368.00 | 1436.00 | +1.28% | 128.93 | 2.17% |
| 2025-12-08 | 1335.00 | 1441.80 | 1333.02 | 1417.80 | +4.63% | 138.38 | 2.36% |
| 2025-12-05 | 1339.50 | 1396.32 | 1322.00 | 1355.00 | -1.02% | 119.82 | 2.10% |
| 2025-12-04 | 1321.21 | 1369.30 | 1292.50 | 1369.00 | +2.75% | 94.14 | 1.69% |
| 2025-12-03 | 1333.00 | 1360.00 | 1320.10 | 1332.30 | +0.27% | 60.06 | 1.07% |
| 2025-12-02 | 1370.00 | 1377.00 | 1322.44 | 1328.73 | -2.47% | 62.43 | 1.11% |
| 2025-12-01 | 1327.94 | 1382.00 | 1292.20 | 1362.44 | +2.36% | 98.88 | 1.76% |
| 2025-11-28 | 1310.00 | 1347.00 | 1291.00 | 1331.00 | +1.04% | 77.08 | 1.40% |
| 2025-11-27 | 1360.00 | 1388.20 | 1313.00 | 1317.36 | +0.21% | 121.17 | 2.14% |
| 2025-11-26 | 1245.00 | 1340.16 | 1234.01 | 1314.66 | +4.34% | 118.89 | 2.19% |
| 2025-11-25 | 1268.00 | 1285.35 | 1244.00 | 1260.00 | -0.16% | 74.14 | 1.40% |
| 2025-11-24 | 1252.88 | 1275.58 | 1218.00 | 1261.98 | +1.04% | 73.94 | 1.42% |
| 2025-11-21 | 1290.30 | 1298.00 | 1240.01 | 1249.00 | -5.54% | 91.77 | 1.73% |
| 2025-11-20 | 1361.01 | 1365.58 | 1320.00 | 1322.30 | -0.73% | 51.86 | 0.93% |