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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 1468.00 | 1528.00 | 1428.53 | 1440.10 | +0.01% | 200.75 | 3.27% |
| 2025-09-15 | 1505.00 | 1529.40 | 1411.10 | 1440.00 | -3.23% | 165.64 | 2.74% |
| 2025-09-12 | 1387.00 | 1522.22 | 1372.00 | 1488.00 | +7.28% | 286.95 | 4.72% |
| 2025-09-11 | 1295.00 | 1436.47 | 1276.00 | 1387.00 | +8.96% | 259.97 | 4.56% |
| 2025-09-10 | 1268.00 | 1325.00 | 1236.78 | 1273.00 | +3.66% | 176.62 | 3.31% |
| 2025-09-09 | 1180.01 | 1267.00 | 1180.01 | 1228.07 | +1.26% | 127.67 | 2.48% |
| 2025-09-08 | 1245.00 | 1257.99 | 1183.00 | 1212.78 | -5.36% | 171.37 | 3.36% |
| 2025-09-05 | 1220.00 | 1310.15 | 1172.00 | 1281.46 | +6.61% | 247.06 | 4.78% |
| 2025-09-04 | 1375.00 | 1389.00 | 1182.00 | 1202.00 | -14.45% | 280.13 | 5.30% |
| 2025-09-03 | 1419.00 | 1439.00 | 1371.00 | 1405.00 | -5.07% | 199.01 | 3.38% |
| 2025-09-02 | 1451.00 | 1540.00 | 1431.00 | 1480.00 | +2.18% | 257.31 | 4.14% |
| 2025-09-01 | 1460.00 | 1508.60 | 1358.75 | 1448.39 | -2.95% | 250.71 | 4.19% |
| 2025-08-29 | 1480.00 | 1534.97 | 1420.00 | 1492.49 | -6.01% | 265.07 | 4.27% |
| 2025-08-28 | 1420.00 | 1595.88 | 1391.00 | 1587.91 | +15.73% | 260.24 | 4.26% |
| 2025-08-27 | 1378.88 | 1464.98 | 1341.02 | 1372.10 | +3.24% | 250.03 | 4.28% |
| 2025-08-26 | 1310.00 | 1348.00 | 1289.01 | 1329.00 | -4.04% | 156.43 | 2.82% |
| 2025-08-25 | 1321.00 | 1391.00 | 1266.00 | 1384.93 | +11.40% | 249.90 | 4.49% |
| 2025-08-22 | 1075.00 | 1243.20 | 1075.00 | 1243.20 | +20.00% | 164.89 | 3.37% |
| 2025-08-21 | 1020.00 | 1080.18 | 1005.57 | 1036.00 | +2.27% | 119.30 | 2.73% |
| 2025-08-20 | 920.11 | 1027.00 | 900.00 | 1013.00 | +8.46% | 123.84 | 3.04% |