寒武纪
SH688256 前复权 STAR
1,009.01
-36.99
(-3.54%)
今开
1,044.04
最高
1,052.00
最低
998.80
昨收
1,046.00
振幅
5.09%
成交量
85,887.7万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
1,053.91
MA10
1,085.85
MA20
1,077.22
MA60
1,139.64
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 1,044.04 | 1,052.00 | 998.80 | 1,009.01 | 85,888万 |
| 2 | 2026-09-29 | 1,023.81 | 1,053.20 | 1,013.00 | 1,046.00 | 70,754万 |
| 3 | 2026-09-28 | 1,075.00 | 1,080.00 | 1,020.00 | 1,020.00 | 85,333万 |
| 4 | 2026-09-24 | 1,098.00 | 1,126.00 | 1,091.00 | 1,091.48 | 65,295万 |
| 5 | 2026-09-23 | 1,121.00 | 1,126.00 | 1,100.56 | 1,103.08 | 53,642万 |
| 6 | 2026-09-22 | 1,131.00 | 1,145.00 | 1,113.77 | 1,121.00 | 86,043万 |
| 7 | 2026-09-21 | 1,123.94 | 1,137.50 | 1,101.00 | 1,112.77 | 75,413万 |
| 8 | 2026-09-18 | 1,123.01 | 1,154.79 | 1,103.59 | 1,113.14 | 119,646万 |
| 9 | 2026-09-17 | 1,130.00 | 1,137.00 | 1,103.52 | 1,105.99 | 87,104万 |
| 10 | 2026-09-16 | 1,088.00 | 1,148.88 | 1,076.20 | 1,136.01 | 133,049万 |
| 11 | 2026-09-15 | 1,045.00 | 1,109.99 | 1,040.02 | 1,075.79 | 107,299万 |
| 12 | 2026-09-14 | 1,020.00 | 1,048.98 | 998.88 | 1,040.00 | 83,309万 |