寒武纪-U(688256)股票行情
寒武纪-U(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 |
|---|
| 2025-06-23 | 571.61 | 568.00 | -5.97 | -1.04% | 560.67 | 575.03 | 45497 | 257869.23 | 1.09% | 0.00 |
| 2025-06-20 | 581.49 | 573.97 | -8.11 | -1.39% | 567.11 | 584.00 | 37193 | 213760.69 | 0.89% | 0.00 |
| 2025-06-19 | 582.00 | 582.08 | -1.83 | -0.31% | 580.05 | 592.90 | 33717 | 197502.19 | 0.81% | 0.00 |
| 2025-06-18 | 575.00 | 583.91 | 10.61 | 1.85% | 572.13 | 587.96 | 40894 | 237648.80 | 0.98% | 0.00 |
| 2025-06-17 | 597.00 | 573.30 | -24.25 | -4.06% | 568.28 | 599.59 | 65674 | 378959.25 | 1.57% | 0.00 |
| 2025-06-16 | 598.00 | 597.55 | -7.35 | -1.22% | 596.85 | 616.00 | 45666 | 275646.28 | 1.09% | 0.10 |
| 2025-06-13 | 595.51 | 604.90 | 0.10 | 0.02% | 592.66 | 607.88 | 40458 | 243639.38 | 0.97% | 0.00 |
| 2025-06-12 | 597.58 | 604.80 | 4.60 | 0.77% | 590.02 | 612.69 | 38684 | 233751.70 | 0.93% | 0.01 |
| 2025-06-11 | 602.00 | 600.20 | -1.69 | -0.28% | 597.48 | 607.90 | 30919 | 186282.58 | 0.74% | 2.10 |
| 2025-06-10 | 613.28 | 601.89 | -11.39 | -1.86% | 597.50 | 616.68 | 42971 | 260866.00 | 1.03% | 0.00 |
| 2025-06-09 | 608.00 | 613.28 | 3.28 | 0.54% | 598.01 | 615.83 | 40475 | 246180.58 | 0.97% | 0.00 |
| 2025-06-06 | 620.00 | 610.00 | -9.86 | -1.59% | 606.00 | 622.21 | 41022 | 251511.45 | 0.98% | 2.10 |
| 2025-06-05 | 608.00 | 619.86 | 12.36 | 2.03% | 605.07 | 628.99 | 56878 | 351635.31 | 1.36% | 0.00 |
| 2025-06-04 | 602.00 | 607.50 | 11.64 | 1.95% | 598.93 | 621.33 | 48951 | 299123.91 | 1.17% | 0.00 |
| 2025-06-03 | 599.00 | 595.86 | -7.80 | -1.29% | 595.01 | 606.65 | 35352 | 212059.05 | 0.85% | 0.00 |
| 2025-05-30 | 606.00 | 603.66 | -9.24 | -1.51% | 583.00 | 607.77 | 58614 | 347624.19 | 1.40% | 0.00 |
| 2025-05-29 | 615.00 | 612.90 | 2.91 | 0.48% | 608.00 | 619.00 | 43580 | 267502.66 | 1.04% | 2.00 |
| 2025-05-28 | 616.60 | 609.99 | -4.01 | -0.65% | 604.50 | 620.00 | 45488 | 277876.75 | 1.09% | 0.00 |
| 2025-05-27 | 648.23 | 614.00 | -37.00 | -5.68% | 614.00 | 652.75 | 65115 | 408602.12 | 1.56% | 2.00 |
| 2025-05-26 | 658.70 | 651.00 | -7.60 | -1.15% | 645.00 | 665.19 | 32399 | 211286.14 | 0.78% | 0.00 |
| 2025-05-23 | 658.30 | 658.60 | -3.06 | -0.46% | 650.00 | 671.91 | 32777 | 216797.23 | 0.79% | 0.00 |
| 2025-05-22 | 666.49 | 661.66 | -4.83 | -0.72% | 656.50 | 669.88 | 29695 | 196823.75 | 0.71% | 2.00 |
| 2025-05-21 | 672.88 | 666.49 | -6.51 | -0.97% | 664.12 | 676.98 | 24882 | 166213.70 | 0.60% | 0.00 |
| 2025-05-20 | 671.20 | 673.00 | 1.06 | 0.16% | 669.34 | 687.00 | 36966 | 250863.20 | 0.89% | 3.00 |
| 2025-05-19 | 668.11 | 671.94 | 3.94 | 0.59% | 658.00 | 673.88 | 33362 | 222597.17 | 0.80% | 2.00 |
| 2025-05-16 | 665.00 | 668.00 | -9.00 | -1.33% | 656.08 | 672.98 | 36061 | 240309.69 | 0.86% | 0.00 |
| 2025-05-15 | 681.00 | 677.00 | -6.99 | -1.02% | 670.08 | 685.88 | 34786 | 235233.28 | 0.83% | 0.00 |
| 2025-05-14 | 699.00 | 683.99 | 5.70 | 0.84% | 675.15 | 705.00 | 46389 | 318875.97 | 1.11% | 0.00 |
| 2025-05-13 | 678.33 | 678.29 | 2.89 | 0.43% | 676.31 | 689.44 | 36024 | 245704.02 | 0.86% | 2.00 |
| 2025-05-12 | 696.86 | 675.40 | -24.60 | -3.51% | 675.00 | 701.33 | 62768 | 429152.19 | 1.50% | 0.50 |
| 2025-05-09 | 700.17 | 700.00 | -3.23 | -0.46% | 691.60 | 704.98 | 30070 | 210166.33 | 0.72% | 0.00 |
| 2025-05-08 | 710.00 | 703.23 | -17.80 | -2.47% | 701.00 | 719.78 | 42571 | 300995.34 | 1.02% | 0.00 |
| 2025-05-07 | 724.14 | 721.03 | 13.81 | 1.95% | 712.99 | 741.92 | 63510 | 461510.41 | 1.52% | 0.00 |
| 2025-05-06 | 700.00 | 707.22 | 3.62 | 0.51% | 683.00 | 712.00 | 55923 | 390674.62 | 1.34% | 0.00 |
| 2025-04-30 | 703.04 | 703.60 | -1.40 | -0.20% | 701.00 | 720.80 | 38794 | 275263.38 | 0.93% | 2.10 |
| 2025-04-29 | 708.00 | 705.00 | -5.80 | -0.82% | 698.16 | 710.93 | 29993 | 211338.33 | 0.72% | 6.00 |
| 2025-04-28 | 689.66 | 710.80 | 20.84 | 3.02% | 681.58 | 720.00 | 56428 | 399066.12 | 1.35% | 0.00 |
| 2025-04-25 | 686.97 | 689.96 | -2.00 | -0.29% | 675.00 | 704.10 | 46062 | 317959.28 | 1.10% | 0.00 |
| 2025-04-24 | 685.21 | 691.96 | 6.75 | 0.99% | 679.00 | 694.88 | 43576 | 299419.25 | 1.04% | 7.05 |
| 2025-04-23 | 686.27 | 685.21 | -9.77 | -1.41% | 671.88 | 693.58 | 55292 | 377630.81 | 1.32% | 4.01 |
| 2025-04-22 | 693.85 | 694.98 | -0.02 | 0.00% | 683.00 | 712.00 | 52172 | 363134.16 | 1.25% | 6.81 |
| 2025-04-21 | 691.00 | 695.00 | 25.46 | 3.80% | 686.01 | 726.43 | 83390 | 587452.38 | 2.00% | 6.77 |
| 2025-04-18 | 670.00 | 669.54 | -7.46 | -1.10% | 663.10 | 677.31 | 41687 | 278843.06 | 1.27% | 11.86 |
| 2025-04-17 | 645.00 | 677.00 | 31.00 | 4.80% | 640.05 | 686.28 | 72673 | 486587.53 | 2.22% | 5.25 |
| 2025-04-16 | 660.00 | 646.00 | 26.12 | 4.21% | 635.01 | 666.99 | 90204 | 584250.12 | 2.75% | 17.29 |
| 2025-04-15 | 630.50 | 619.88 | -17.82 | -2.79% | 614.50 | 634.84 | 52951 | 330358.16 | 1.62% | 0.00 |
| 2025-04-14 | 615.40 | 637.70 | 22.72 | 3.69% | 605.00 | 657.56 | 87963 | 554232.81 | 2.68% | 0.00 |
| 2025-04-11 | 605.00 | 614.98 | 12.09 | 2.01% | 593.00 | 632.80 | 87725 | 536685.31 | 2.68% | 0.00 |
| 2025-04-10 | 630.00 | 602.89 | -12.80 | -2.08% | 595.00 | 630.00 | 94433 | 571853.19 | 2.88% | 9.00 |
| 2025-04-09 | 555.04 | 615.69 | 49.73 | 8.79% | 550.00 | 632.00 | 116749 | 704298.62 | 3.56% | 5.10 |
| 2025-04-08 | 575.00 | 565.96 | 0.80 | 0.14% | 555.59 | 586.25 | 81973 | 469294.94 | 2.50% | 5.00 |
| 2025-04-07 | 599.97 | 565.16 | -72.84 | -11.42% | 532.29 | 615.00 | 123787 | 716007.19 | 3.78% | 4.00 |
| 2025-04-03 | 619.00 | 638.00 | 8.65 | 1.37% | 619.00 | 645.00 | 60384 | 385433.00 | 1.84% | 2.00 |
| 2025-04-02 | 632.00 | 629.35 | -3.59 | -0.57% | 626.00 | 645.00 | 34050 | 215850.55 | 1.04% | 0.00 |
| 2025-04-01 | 634.19 | 632.94 | 9.94 | 1.60% | 629.05 | 647.95 | 57398 | 365549.94 | 1.75% | 0.23 |
| 2025-03-31 | 625.59 | 623.00 | -4.00 | -0.64% | 611.00 | 634.66 | 53186 | 330184.66 | 1.62% | 2.00 |
| 2025-03-28 | 635.00 | 627.00 | -11.25 | -1.76% | 624.01 | 641.63 | 43477 | 274047.62 | 1.33% | 6.00 |
| 2025-03-27 | 645.88 | 638.25 | -4.75 | -0.74% | 636.40 | 664.89 | 60878 | 395087.84 | 1.86% | 2.00 |
| 2025-03-26 | 642.35 | 643.00 | 0.65 | 0.10% | 640.00 | 653.00 | 40824 | 263932.66 | 1.25% | 4.00 |
| 2025-03-25 | 686.00 | 642.35 | -41.83 | -6.11% | 635.40 | 686.01 | 70421 | 459015.78 | 2.15% | 2.00 |
| 2025-03-24 | 679.00 | 684.18 | -0.87 | -0.13% | 671.50 | 695.30 | 48013 | 327982.22 | 1.46% | 0.00 |
| 2025-03-21 | 710.19 | 685.05 | -18.58 | -2.64% | 661.36 | 710.19 | 96457 | 654697.94 | 2.94% | 14.00 |
| 2025-03-20 | 700.00 | 703.63 | -0.27 | -0.04% | 693.97 | 712.00 | 43170 | 304222.78 | 1.32% | 0.00 |
| 2025-03-19 | 742.23 | 703.90 | -46.10 | -6.15% | 700.00 | 748.80 | 85116 | 612035.19 | 2.60% | 0.30 |
| 2025-03-18 | 749.00 | 750.00 | -1.70 | -0.23% | 738.50 | 760.00 | 38602 | 289288.56 | 1.18% | 3.00 |
| 2025-03-17 | 754.89 | 751.70 | -6.30 | -0.83% | 727.27 | 755.88 | 47309 | 351367.16 | 1.44% | 0.00 |
| 2025-03-14 | 746.00 | 758.00 | 16.01 | 2.16% | 746.00 | 777.99 | 68132 | 517091.75 | 2.08% | 4.00 |
| 2025-03-13 | 780.30 | 741.99 | -32.01 | -4.14% | 738.96 | 787.99 | 62546 | 474910.81 | 1.91% | 2.10 |
| 2025-03-12 | 791.88 | 774.00 | -18.00 | -2.27% | 774.00 | 817.94 | 63515 | 504894.38 | 1.94% | 0.00 |
| 2025-03-11 | 755.01 | 792.00 | 13.00 | 1.67% | 746.00 | 798.89 | 66574 | 513234.78 | 2.03% | 2.00 |
| 2025-03-10 | 750.00 | 779.00 | 29.00 | 3.87% | 735.16 | 789.99 | 75950 | 579973.94 | 2.32% | 0.00 |
| 2025-03-07 | 765.01 | 750.00 | -25.00 | -3.23% | 747.00 | 773.00 | 57841 | 438778.56 | 1.76% | 6.15 |
| 2025-03-06 | 730.00 | 775.00 | 63.60 | 8.94% | 730.00 | 777.76 | 102199 | 779544.50 | 3.12% | 4.15 |
| 2025-03-05 | 688.00 | 711.40 | 25.84 | 3.77% | 688.00 | 718.68 | 79818 | 564679.81 | 2.43% | 3.03 |
| 2025-03-04 | 690.00 | 685.56 | -7.51 | -1.08% | 658.00 | 704.97 | 94162 | 642576.38 | 2.87% | 0.00 |
| 2025-03-03 | 720.00 | 693.07 | -42.37 | -5.76% | 685.60 | 735.44 | 111984 | 786931.31 | 3.42% | 1.07 |
| 2025-02-28 | 780.00 | 735.44 | -60.56 | -7.61% | 725.00 | 796.00 | 121120 | 910164.69 | 3.69% | 2.39 |
| 2025-02-27 | 788.07 | 796.00 | 1.00 | 0.13% | 767.00 | 805.98 | 80936 | 637568.50 | 2.47% | 5.79 |
| 2025-02-26 | 781.13 | 795.00 | 4.62 | 0.58% | 762.93 | 813.00 | 74065 | 585910.06 | 2.26% | 10.63 |
| 2025-02-25 | 780.00 | 790.38 | 10.02 | 1.28% | 751.50 | 818.87 | 109381 | 857950.88 | 3.34% | 7.00 |
上证大盘股票行情在线 K线走势图
