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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 1341.00 | 1468.00 | 1339.00 | 1429.50 | +4.42% | 198.15 | 3.38% |
| 2025-10-21 | 1281.12 | 1378.00 | 1245.00 | 1368.96 | +6.86% | 192.41 | 3.49% |
| 2025-10-20 | 1273.11 | 1333.96 | 1241.50 | 1281.12 | +2.68% | 165.19 | 3.06% |
| 2025-10-17 | 1254.95 | 1289.28 | 1218.23 | 1247.68 | -2.07% | 106.07 | 2.03% |
| 2025-10-16 | 1260.00 | 1307.96 | 1260.00 | 1274.00 | +2.58% | 124.09 | 2.31% |
| 2025-10-15 | 1208.00 | 1246.98 | 1190.00 | 1242.00 | +3.85% | 86.37 | 1.69% |
| 2025-10-14 | 1271.99 | 1271.99 | 1190.00 | 1196.00 | -5.24% | 128.61 | 2.53% |
| 2025-10-13 | 1210.00 | 1278.00 | 1210.00 | 1262.11 | +1.21% | 110.20 | 2.10% |
| 2025-10-10 | 1302.00 | 1304.31 | 1240.99 | 1247.08 | -6.43% | 137.68 | 2.59% |
| 2025-10-09 | 1360.50 | 1405.93 | 1332.00 | 1332.79 | +0.59% | 161.38 | 2.83% |
| 2025-09-30 | 1388.00 | 1399.00 | 1318.23 | 1325.00 | +0.11% | 117.00 | 2.07% |
| 2025-09-29 | 1320.00 | 1338.98 | 1271.00 | 1323.50 | -1.16% | 118.16 | 2.16% |
| 2025-09-26 | 1365.00 | 1390.00 | 1334.00 | 1339.00 | -3.44% | 102.27 | 1.81% |
| 2025-09-25 | 1369.39 | 1414.99 | 1350.00 | 1386.69 | +0.92% | 125.16 | 2.16% |
| 2025-09-24 | 1330.00 | 1400.00 | 1330.00 | 1374.00 | +1.75% | 137.21 | 2.41% |
| 2025-09-23 | 1400.00 | 1425.00 | 1313.33 | 1350.38 | -3.41% | 174.30 | 3.06% |
| 2025-09-22 | 1327.99 | 1429.90 | 1301.00 | 1398.00 | +3.61% | 184.62 | 3.21% |
| 2025-09-19 | 1392.00 | 1420.00 | 1342.00 | 1349.24 | -5.05% | 174.06 | 3.02% |
| 2025-09-18 | 1508.00 | 1518.00 | 1381.11 | 1420.99 | -1.46% | 251.50 | 4.11% |
| 2025-09-17 | 1413.30 | 1470.02 | 1372.25 | 1442.00 | +0.13% | 141.47 | 2.36% |