寒武纪(688256)股票行情 寒武纪股票行情 688256股票行情_爱股网
寒武纪(688256)股票行情
寒武纪(688256)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 1560.00 | 1530.68 | 5.68 | 0.37% | 1493.00 | 1560.01 | 122356 | 1875721.62 | 2.92% | 4.00 |
| 2025-10-24 | 1425.00 | 1525.00 | 126.10 | 9.01% | 1404.00 | 1548.00 | 159566 | 2340250.50 | 3.81% | 20.47 |
| 2025-10-23 | 1409.00 | 1398.90 | -30.60 | -2.14% | 1365.00 | 1417.00 | 79242 | 1100809.88 | 1.89% | 4.00 |
| 2025-10-22 | 1341.00 | 1429.50 | 60.54 | 4.42% | 1339.00 | 1468.00 | 141336 | 1981451.25 | 3.38% | 6.00 |
| 2025-10-21 | 1281.12 | 1368.96 | 87.84 | 6.86% | 1245.00 | 1378.00 | 146126 | 1924052.00 | 3.49% | 6.00 |
| 2025-10-20 | 1273.11 | 1281.12 | 33.44 | 2.68% | 1241.50 | 1333.96 | 128071 | 1651876.50 | 3.06% | 3.00 |
| 2025-10-17 | 1254.95 | 1247.68 | -26.32 | -2.07% | 1218.23 | 1289.28 | 84814 | 1060716.25 | 2.03% | 10.14 |
| 2025-10-16 | 1260.00 | 1274.00 | 32.00 | 2.58% | 1260.00 | 1307.96 | 96668 | 1240942.12 | 2.31% | 0.00 |
| 2025-10-15 | 1208.00 | 1242.00 | 46.00 | 3.85% | 1190.00 | 1246.98 | 70807 | 863749.94 | 1.69% | 2.00 |
| 2025-10-14 | 1271.99 | 1196.00 | -66.11 | -5.24% | 1190.00 | 1271.99 | 105876 | 1286125.50 | 2.53% | 4.00 |
| 2025-10-13 | 1210.00 | 1262.11 | 15.03 | 1.21% | 1210.00 | 1278.00 | 87753 | 1101955.62 | 2.10% | 4.00 |
| 2025-10-10 | 1302.00 | 1247.08 | -85.71 | -6.43% | 1240.99 | 1304.31 | 108213 | 1376764.88 | 2.59% | 3.00 |
| 2025-10-09 | 1360.50 | 1332.79 | 7.79 | 0.59% | 1332.00 | 1405.93 | 118338 | 1613762.00 | 2.83% | 7.00 |
| 2025-09-30 | 1388.00 | 1325.00 | 1.50 | 0.11% | 1318.23 | 1399.00 | 86540 | 1169984.88 | 2.07% | 0.05 |
| 2025-09-29 | 1320.00 | 1323.50 | -15.50 | -1.16% | 1271.00 | 1338.98 | 90298 | 1181594.88 | 2.16% | 7.00 |
| 2025-09-26 | 1365.00 | 1339.00 | -47.69 | -3.44% | 1334.00 | 1390.00 | 75521 | 1022730.12 | 1.81% | 6.00 |
| 2025-09-25 | 1369.39 | 1386.69 | 12.69 | 0.92% | 1350.00 | 1414.99 | 90301 | 1251609.25 | 2.16% | 6.92 |
| 2025-09-24 | 1330.00 | 1374.00 | 23.62 | 1.75% | 1330.00 | 1400.00 | 100897 | 1372138.88 | 2.41% | 14.00 |
| 2025-09-23 | 1400.00 | 1350.38 | -47.62 | -3.41% | 1313.33 | 1425.00 | 128181 | 1742993.62 | 3.06% | 3.00 |
| 2025-09-22 | 1327.99 | 1398.00 | 48.76 | 3.61% | 1301.00 | 1429.90 | 134360 | 1846216.50 | 3.21% | 2.42 |
| 2025-09-19 | 1392.00 | 1349.24 | -71.75 | -5.05% | 1342.00 | 1420.00 | 126552 | 1740592.38 | 3.03% | 6.00 |
| 2025-09-18 | 1508.00 | 1420.99 | -21.01 | -1.46% | 1381.11 | 1518.00 | 171995 | 2514976.00 | 4.11% | 4.63 |
| 2025-09-17 | 1413.30 | 1442.00 | 1.90 | 0.13% | 1372.25 | 1470.02 | 98617 | 1414695.50 | 2.36% | 7.93 |
| 2025-09-16 | 1468.00 | 1440.10 | 0.10 | 0.01% | 1428.53 | 1528.00 | 136803 | 2007469.88 | 3.27% | 5.15 |
| 2025-09-15 | 1505.00 | 1440.00 | -48.00 | -3.23% | 1411.10 | 1529.40 | 114491 | 1656407.75 | 2.74% | 0.00 |
| 2025-09-12 | 1387.00 | 1488.00 | 101.00 | 7.28% | 1372.00 | 1522.22 | 197411 | 2869503.25 | 4.72% | 97.22 |
| 2025-09-11 | 1295.00 | 1387.00 | 114.00 | 8.96% | 1276.00 | 1436.47 | 190932 | 2599686.25 | 4.56% | 2.00 |
| 2025-09-10 | 1268.00 | 1273.00 | 44.93 | 3.66% | 1236.78 | 1325.00 | 138585 | 1766216.12 | 3.31% | 13.00 |
| 2025-09-09 | 1180.01 | 1228.07 | 15.29 | 1.26% | 1180.01 | 1267.00 | 103582 | 1276743.62 | 2.48% | 8.00 |
| 2025-09-08 | 1245.00 | 1212.78 | -68.68 | -5.36% | 1183.00 | 1257.99 | 140728 | 1713681.75 | 3.36% | 8.88 |
| 2025-09-05 | 1220.00 | 1281.46 | 79.46 | 6.61% | 1172.00 | 1310.15 | 200039 | 2470595.75 | 4.78% | 11.44 |
| 2025-09-04 | 1375.00 | 1202.00 | -203.00 | -14.45% | 1182.00 | 1389.00 | 221654 | 2801314.75 | 5.30% | 21.01 |
| 2025-09-03 | 1419.00 | 1405.00 | -75.00 | -5.07% | 1371.00 | 1439.00 | 141492 | 1990115.12 | 3.38% | 15.10 |
| 2025-09-02 | 1451.00 | 1480.00 | 31.61 | 2.18% | 1431.00 | 1540.00 | 173376 | 2573118.00 | 4.14% | 16.00 |
| 2025-09-01 | 1460.00 | 1448.39 | -44.10 | -2.95% | 1358.75 | 1508.60 | 175381 | 2507093.50 | 4.19% | 9.00 |
| 2025-08-29 | 1480.00 | 1492.49 | -95.42 | -6.01% | 1420.00 | 1534.97 | 178638 | 2650728.50 | 4.27% | 2.34 |
| 2025-08-28 | 1420.00 | 1587.91 | 215.81 | 15.73% | 1391.00 | 1595.88 | 178270 | 2602390.75 | 4.26% | 48.59 |
| 2025-08-27 | 1378.88 | 1372.10 | 43.10 | 3.24% | 1341.02 | 1464.98 | 178951 | 2500309.50 | 4.28% | 14.00 |
| 2025-08-26 | 1310.00 | 1329.00 | -55.93 | -4.04% | 1289.01 | 1348.00 | 118132 | 1564316.62 | 2.82% | 13.71 |
| 2025-08-25 | 1321.00 | 1384.93 | 141.73 | 11.40% | 1266.00 | 1391.00 | 187639 | 2498998.50 | 4.49% | 22.70 |
| 2025-08-22 | 1075.00 | 1243.20 | 207.20 | 20.00% | 1075.00 | 1243.20 | 141161 | 1648871.88 | 3.37% | 0.83 |
| 2025-08-21 | 1020.00 | 1036.00 | 23.00 | 2.27% | 1005.57 | 1080.18 | 114028 | 1193000.00 | 2.73% | 2.00 |
| 2025-08-20 | 920.11 | 1013.00 | 79.02 | 8.46% | 900.00 | 1027.00 | 127060 | 1238350.38 | 3.04% | 3.00 |
| 2025-08-19 | 939.00 | 933.98 | -16.02 | -1.69% | 927.92 | 1001.10 | 105470 | 1007466.50 | 2.52% | 5.00 |
| 2025-08-18 | 950.28 | 950.00 | 26.30 | 2.85% | 925.46 | 987.99 | 115423 | 1108589.38 | 2.76% | 0.00 |
| 2025-08-15 | 923.00 | 923.70 | -25.30 | -2.67% | 904.81 | 935.00 | 110399 | 1017167.88 | 2.64% | 0.00 |
| 2025-08-14 | 865.00 | 949.00 | 89.00 | 10.35% | 865.00 | 985.00 | 150711 | 1403531.38 | 3.60% | 7.00 |
| 2025-08-13 | 830.00 | 860.00 | 11.12 | 1.31% | 820.00 | 868.00 | 134684 | 1135531.00 | 3.22% | 12.00 |
| 2025-08-12 | 702.50 | 848.88 | 141.48 | 20.00% | 696.06 | 848.88 | 191622 | 1512607.50 | 4.58% | 38.00 |
| 2025-08-11 | 692.50 | 707.40 | 14.60 | 2.11% | 690.61 | 711.80 | 55594 | 391607.59 | 1.33% | 2.39 |
| 2025-08-08 | 691.00 | 692.80 | -10.20 | -1.45% | 670.00 | 702.93 | 65253 | 449688.06 | 1.56% | 0.00 |
| 2025-08-07 | 700.51 | 703.00 | 8.66 | 1.25% | 686.01 | 731.00 | 108244 | 768734.69 | 2.59% | 6.07 |
| 2025-08-06 | 691.86 | 694.34 | -0.66 | -0.09% | 685.00 | 696.39 | 43400 | 299797.09 | 1.04% | 1.00 |
| 2025-08-05 | 686.00 | 695.00 | 5.94 | 0.86% | 682.58 | 699.90 | 48788 | 337982.56 | 1.17% | 2.00 |
| 2025-08-04 | 687.58 | 689.06 | -0.04 | -0.01% | 675.17 | 699.95 | 57761 | 398768.31 | 1.38% | 4.97 |
| 2025-08-01 | 700.00 | 689.10 | -20.40 | -2.88% | 680.00 | 716.00 | 71836 | 499826.78 | 1.72% | 7.04 |
| 2025-07-31 | 685.00 | 709.50 | 24.80 | 3.62% | 680.01 | 735.00 | 117691 | 833390.75 | 2.81% | 3.08 |
| 2025-07-30 | 700.00 | 684.70 | -26.08 | -3.67% | 680.00 | 708.00 | 76532 | 530427.25 | 1.83% | 0.72 |
| 2025-07-29 | 676.00 | 710.78 | 31.78 | 4.68% | 673.00 | 718.00 | 114104 | 798827.94 | 2.73% | 2.12 |
| 2025-07-28 | 673.00 | 679.00 | 5.70 | 0.85% | 654.02 | 688.70 | 95080 | 637966.06 | 2.27% | 8.00 |
| 2025-07-25 | 599.53 | 673.30 | 73.07 | 12.17% | 599.53 | 698.01 | 127393 | 813325.88 | 3.05% | 20.58 |
| 2025-07-24 | 591.50 | 600.23 | 4.67 | 0.78% | 591.50 | 604.95 | 49166 | 294183.50 | 1.18% | 0.00 |
| 2025-07-23 | 593.20 | 595.56 | 1.63 | 0.27% | 586.53 | 603.00 | 54487 | 323698.50 | 1.30% | 2.00 |
| 2025-07-22 | 581.90 | 593.93 | 11.93 | 2.05% | 580.10 | 601.09 | 65632 | 389492.75 | 1.57% | 5.03 |
| 2025-07-21 | 587.00 | 582.00 | -0.62 | -0.11% | 580.08 | 599.57 | 59576 | 350955.09 | 1.42% | 0.10 |
| 2025-07-18 | 580.55 | 582.62 | 0.22 | 0.04% | 578.03 | 589.98 | 51156 | 298453.38 | 1.22% | 0.00 |
| 2025-07-17 | 575.00 | 582.40 | 2.21 | 0.38% | 559.23 | 584.99 | 79737 | 455737.84 | 1.91% | 2.00 |
| 2025-07-16 | 548.09 | 580.19 | 27.09 | 4.90% | 548.09 | 593.10 | 97123 | 562977.81 | 2.32% | 0.00 |
| 2025-07-15 | 564.00 | 553.10 | -11.96 | -2.12% | 546.76 | 564.00 | 59686 | 330939.69 | 1.43% | 0.00 |
| 2025-07-14 | 555.00 | 565.06 | 11.08 | 2.00% | 554.00 | 570.00 | 65115 | 367805.56 | 1.56% | 0.00 |
| 2025-07-11 | 523.00 | 553.98 | 30.48 | 5.82% | 523.00 | 559.96 | 116437 | 635922.56 | 2.78% | 0.00 |
| 2025-07-10 | 534.01 | 523.50 | -11.50 | -2.15% | 520.67 | 537.87 | 85815 | 452215.16 | 2.05% | 0.00 |
| 2025-07-09 | 544.00 | 535.00 | -7.77 | -1.43% | 533.50 | 544.78 | 49070 | 264308.38 | 1.17% | 2.00 |
| 2025-07-08 | 540.00 | 542.77 | 1.39 | 0.26% | 538.10 | 545.30 | 39528 | 214348.41 | 0.94% | 0.00 |
| 2025-07-07 | 544.00 | 541.38 | -6.09 | -1.11% | 541.01 | 553.86 | 33311 | 181029.20 | 0.80% | 0.00 |
| 2025-07-04 | 545.00 | 547.47 | 0.17 | 0.03% | 538.67 | 557.97 | 56859 | 311158.72 | 1.36% | 0.00 |
| 2025-07-03 | 546.00 | 547.30 | 2.20 | 0.40% | 544.00 | 553.60 | 39723 | 217373.48 | 0.95% | 16.00 |
| 2025-07-02 | 560.22 | 545.10 | -17.90 | -3.18% | 541.91 | 560.22 | 64098 | 350993.34 | 1.53% | 0.00 |
| 2025-07-01 | 598.88 | 563.00 | -38.50 | -6.40% | 560.66 | 598.88 | 104238 | 592488.06 | 2.49% | 4.00 |
| 2025-06-30 | 585.57 | 601.50 | 16.00 | 2.73% | 585.57 | 612.94 | 72494 | 436326.81 | 1.74% | 2.00 |
上证大盘股票行情在线 K线走势图
寒武纪(688256)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
