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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 1320.00 | 1350.00 | 1320.00 | 1332.00 | +0.40% | 56.64 | 1.01% |
| 2025-11-18 | 1305.95 | 1344.44 | 1290.99 | 1326.70 | +1.81% | 79.79 | 1.44% |
| 2025-11-17 | 1316.95 | 1342.01 | 1283.38 | 1303.10 | -1.65% | 88.41 | 1.61% |
| 2025-11-14 | 1350.00 | 1365.13 | 1324.30 | 1325.01 | -4.32% | 84.03 | 1.50% |
| 2025-11-13 | 1352.00 | 1387.00 | 1329.00 | 1384.90 | +1.40% | 83.63 | 1.47% |
| 2025-11-12 | 1312.00 | 1375.00 | 1308.00 | 1365.78 | +2.69% | 90.32 | 1.61% |
| 2025-11-11 | 1398.00 | 1403.00 | 1299.11 | 1330.00 | -4.42% | 121.09 | 2.16% |
| 2025-11-10 | 1430.03 | 1450.00 | 1337.01 | 1391.50 | -2.86% | 122.82 | 2.14% |
| 2025-11-07 | 1455.55 | 1468.88 | 1430.08 | 1432.50 | -3.21% | 96.19 | 1.59% |
| 2025-11-06 | 1386.00 | 1480.88 | 1371.23 | 1480.00 | +9.79% | 192.50 | 3.22% |
| 2025-11-05 | 1295.00 | 1365.00 | 1291.11 | 1348.00 | +0.63% | 90.06 | 1.62% |
| 2025-11-04 | 1370.00 | 1390.85 | 1326.00 | 1339.60 | -0.52% | 97.36 | 1.71% |
| 2025-11-03 | 1335.00 | 1360.66 | 1335.00 | 1346.60 | -2.07% | 85.91 | 1.52% |
| 2025-10-31 | 1407.96 | 1414.00 | 1375.00 | 1375.00 | -3.31% | 118.31 | 2.04% |
| 2025-10-30 | 1440.00 | 1499.96 | 1400.01 | 1422.00 | -2.67% | 168.90 | 2.81% |
| 2025-10-29 | 1460.00 | 1530.88 | 1433.00 | 1461.00 | -1.19% | 149.16 | 2.42% |
| 2025-10-28 | 1505.00 | 1533.79 | 1457.00 | 1478.58 | -3.40% | 155.91 | 2.49% |
| 2025-10-27 | 1560.00 | 1560.01 | 1493.00 | 1530.68 | +0.37% | 187.57 | 2.92% |
| 2025-10-24 | 1425.00 | 1548.00 | 1404.00 | 1525.00 | +9.01% | 234.03 | 3.81% |
| 2025-10-23 | 1409.00 | 1417.00 | 1365.00 | 1398.90 | -2.14% | 110.08 | 1.89% |