寒武纪（688256）历史行情
以下为寒武纪近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 1044.040 | 1009.010 | 1052.000 | 998.800 | -36.990 | -3.536% | 858.88万 | 86.92亿 | 1.366% |
| 2026-10-01 | 1044.040 | 1009.010 | 1052.000 | 998.800 | -36.990 | -3.536% | 858.88万 | 86.92亿 | 1.366% |
| 2026-09-30 | 1044.040 | 1009.010 | 1052.000 | 998.800 | -36.990 | -3.536% | 858.88万 | 0.00亿 | 0.000% |
| 2026-09-29 | 1023.810 | 1046.000 | 1053.200 | 1013.000 | 26.000 | 2.549% | 707.54万 | 0.00亿 | 0.000% |
| 2026-09-28 | 1075.000 | 1020.000 | 1080.000 | 1020.000 | -71.480 | -6.549% | 853.33万 | 0.00亿 | 0.000% |
| 2026-09-27 | 1098.000 | 1091.480 | 1126.000 | 1091.000 | -11.600 | -1.052% | 652.95万 | 72.12亿 | 1.038% |
| 2026-09-24 | 1098.000 | 1091.480 | 1126.000 | 1091.000 | -11.600 | -1.052% | 652.95万 | 0.00亿 | 0.000% |
| 2026-09-23 | 1121.000 | 1103.080 | 1126.000 | 1100.560 | -17.920 | -1.599% | 536.42万 | 0.00亿 | 0.000% |
| 2026-09-22 | 1131.000 | 1121.000 | 1145.000 | 1113.770 | 8.230 | 0.740% | 860.43万 | 0.00亿 | 0.000% |
| 2026-09-21 | 1123.940 | 1112.770 | 1137.500 | 1101.000 | -0.370 | -0.033% | 754.13万 | 0.00亿 | 0.000% |
| 2026-09-18 | 1123.010 | 1113.140 | 1154.790 | 1103.590 | 7.150 | 0.646% | 1,196.46万 | 0.00亿 | 0.000% |
| 2026-09-17 | 1130.000 | 1105.990 | 1137.000 | 1103.520 | -30.020 | -2.643% | 871.04万 | 0.00亿 | 0.000% |
| 2026-09-16 | 1088.000 | 1136.010 | 1148.880 | 1076.200 | 60.220 | 5.598% | 1,330.49万 | 0.00亿 | 0.000% |
| 2026-09-15 | 1045.000 | 1075.790 | 1109.990 | 1040.020 | 35.790 | 3.441% | 1,072.99万 | 0.00亿 | 0.000% |
| 2026-09-14 | 1020.000 | 1040.000 | 1048.980 | 998.880 | 0.000 | 0.000% | 833.09万 | 0.00亿 | 0.000% |
| 2026-09-11 | 1020.990 | 1040.000 | 1047.330 | 1006.000 | -3.840 | -0.368% | 1,076.48万 | 0.00亿 | 0.000% |
| 2026-09-10 | 1049.000 | 1043.840 | 1058.900 | 1031.130 | -11.120 | -1.054% | 567.90万 | 0.00亿 | 0.000% |
| 2026-09-09 | 1067.000 | 1054.960 | 1070.190 | 1045.990 | -4.030 | -0.381% | 654.53万 | 0.00亿 | 0.000% |
| 2026-09-08 | 1093.000 | 1058.990 | 1100.500 | 1050.560 | -33.390 | -3.057% | 862.95万 | 0.00亿 | 0.000% |
| 2026-09-07 | 1077.750 | 1092.380 | 1104.990 | 1050.000 | 20.380 | 1.901% | 1,020.29万 | 0.00亿 | 0.000% |
| 2026-09-04 | 1115.000 | 1072.000 | 1120.000 | 1063.410 | -27.990 | -2.545% | 828.28万 | 0.00亿 | 0.000% |
| 2026-09-03 | 1126.000 | 1099.990 | 1129.860 | 1085.000 | -8.010 | -0.723% | 650.99万 | 0.00亿 | 0.000% |
| 2026-09-02 | 1087.810 | 1108.000 | 1130.000 | 1084.900 | -1.000 | -0.090% | 771.32万 | 0.00亿 | 0.000% |
| 2026-09-01 | 1112.180 | 1109.000 | 1140.960 | 1100.000 | -3.180 | -0.286% | 959.79万 | 0.00亿 | 0.000% |
| 2026-08-31 | 1015.500 | 1112.180 | 1115.000 | 1015.000 | 65.550 | 6.263% | 1,219.56万 | 0.00亿 | 0.000% |
| 2026-08-28 | 1050.000 | 1046.630 | 1090.710 | 1042.010 | -1.370 | -0.131% | 1,086.04万 | 0.00亿 | 0.000% |
| 2026-08-27 | 1045.500 | 1048.000 | 1055.000 | 1033.180 | 28.000 | 2.745% | 913.84万 | 0.00亿 | 0.000% |
| 2026-08-26 | 1005.000 | 1020.000 | 1036.850 | 1001.120 | 9.520 | 0.942% | 972.83万 | 0.00亿 | 0.000% |
| 2026-08-25 | 970.000 | 1010.480 | 1029.240 | 953.000 | 41.430 | 4.275% | 1,257.20万 | 0.00亿 | 0.000% |
| 2026-08-24 | 1035.000 | 969.050 | 1039.000 | 950.000 | -65.950 | -6.372% | 1,728.06万 | 0.00亿 | 0.000% |
| 2026-08-21 | 999.980 | 1035.000 | 1061.470 | 996.000 | 24.120 | 2.386% | 1,203.33万 | 0.00亿 | 0.000% |
| 2026-08-20 | 1060.020 | 1010.880 | 1068.900 | 995.000 | -39.610 | -3.771% | 1,485.54万 | 0.00亿 | 0.000% |
| 2026-08-19 | 1130.560 | 1050.490 | 1138.000 | 1038.390 | -112.010 | -9.635% | 1,574.64万 | 0.00亿 | 0.000% |
| 2026-08-18 | 1150.000 | 1162.500 | 1170.000 | 1134.120 | 6.500 | 0.562% | 1,088.32万 | 0.00亿 | 0.000% |
| 2026-08-17 | 1096.000 | 1156.000 | 1156.680 | 1085.700 | 63.000 | 5.764% | 1,399.92万 | 0.00亿 | 0.000% |
| 2026-08-14 | 1119.990 | 1093.000 | 1123.300 | 1072.500 | -12.500 | -1.131% | 1,013.17万 | 0.00亿 | 0.000% |
| 2026-08-13 | 1130.000 | 1105.500 | 1170.000 | 1100.550 | 0.120 | 0.011% | 1,299.18万 | 0.00亿 | 0.000% |
| 2026-08-12 | 1095.980 | 1105.380 | 1134.550 | 1092.000 | 14.740 | 1.352% | 1,030.77万 | 0.00亿 | 0.000% |
| 2026-08-11 | 1100.000 | 1090.640 | 1123.990 | 1070.000 | -33.360 | -2.968% | 1,341.60万 | 0.00亿 | 0.000% |
| 2026-08-10 | 1163.000 | 1124.000 | 1213.000 | 1110.010 | -75.930 | -6.328% | 2,071.10万 | 0.00亿 | 0.000% |
| 2026-08-07 | 1168.150 | 1199.930 | 1210.000 | 1145.020 | 31.780 | 2.721% | 1,594.89万 | 0.00亿 | 0.000% |
| 2026-08-06 | 1103.000 | 1168.150 | 1185.000 | 1095.000 | 31.250 | 2.749% | 1,247.85万 | 0.00亿 | 0.000% |
| 2026-08-05 | 1088.000 | 1136.900 | 1161.940 | 1080.010 | 58.690 | 5.443% | 1,819.31万 | 0.00亿 | 0.000% |
| 2026-08-04 | 1041.000 | 1078.210 | 1097.870 | 1019.000 | 50.210 | 4.884% | 1,762.99万 | 0.00亿 | 0.000% |
| 2026-08-03 | 1100.000 | 1028.000 | 1105.000 | 1015.000 | -78.000 | -7.052% | 1,397.71万 | 0.00亿 | 0.000% |
| 2026-07-31 | 1139.500 | 1106.000 | 1179.500 | 1101.580 | 63.570 | 6.098% | 1,626.74万 | 0.00亿 | 0.000% |
| 2026-07-30 | 1115.000 | 1042.430 | 1136.000 | 1010.830 | -104.470 | -9.109% | 1,886.04万 | 0.00亿 | 0.000% |
| 2026-07-29 | 1153.000 | 1146.900 | 1166.660 | 1071.910 | 18.900 | 1.676% | 1,424.65万 | 0.00亿 | 0.000% |
| 2026-07-28 | 1202.610 | 1128.000 | 1226.000 | 1091.000 | -113.020 | -9.107% | 1,444.22万 | 0.00亿 | 0.000% |
| 2026-07-27 | 1239.000 | 1241.020 | 1248.000 | 1180.000 | 16.020 | 1.308% | 849.36万 | 0.00亿 | 0.000% |
| 2026-07-24 | 1235.980 | 1225.000 | 1265.000 | 1210.000 | -24.000 | -1.922% | 858.64万 | 0.00亿 | 0.000% |
| 2026-07-23 | 1336.000 | 1249.000 | 1336.000 | 1233.000 | -61.000 | -4.656% | 1,086.12万 | 0.00亿 | 0.000% |
| 2026-07-22 | 1320.660 | 1310.000 | 1382.800 | 1285.000 | -40.020 | -2.964% | 1,327.57万 | 0.00亿 | 0.000% |
| 2026-07-21 | 1260.000 | 1350.020 | 1357.460 | 1208.000 | 141.020 | 11.664% | 1,718.44万 | 0.00亿 | 0.000% |
| 2026-07-20 | 1240.000 | 1209.000 | 1278.530 | 1167.000 | 18.420 | 1.547% | 1,614.00万 | 0.00亿 | 0.000% |
| 2026-07-17 | 1268.000 | 1190.580 | 1278.000 | 1156.000 | -88.640 | -6.929% | 1,665.01万 | 0.00亿 | 0.000% |
| 2026-07-16 | 1305.900 | 1279.220 | 1357.770 | 1261.000 | -68.240 | -5.064% | 1,320.87万 | 0.00亿 | 0.000% |
| 2026-07-15 | 1420.000 | 1347.460 | 1425.000 | 1334.000 | -63.540 | -4.503% | 947.03万 | 0.00亿 | 0.000% |
| 2026-07-14 | 1410.000 | 1411.000 | 1425.980 | 1315.000 | 21.000 | 1.511% | 1,365.98万 | 0.00亿 | 0.000% |
| 2026-07-13 | 1421.400 | 1390.000 | 1504.960 | 1363.000 | -10.000 | -0.714% | 1,647.64万 | 0.00亿 | 0.000% |
| 2026-07-10 | 1542.980 | 1400.000 | 1569.970 | 1400.000 | -135.010 | -8.795% | 1,319.50万 | 0.00亿 | 0.000% |
| 2026-07-09 | 1442.700 | 1535.010 | 1548.000 | 1393.000 | 121.460 | 8.593% | 1,654.49万 | 0.00亿 | 0.000% |
| 2026-07-08 | 1423.000 | 1413.550 | 1479.310 | 1400.010 | 25.550 | 1.841% | 1,171.77万 | 0.00亿 | 0.000% |
| 2026-07-07 | 1355.000 | 1388.000 | 1439.980 | 1346.060 | 18.250 | 1.332% | 1,187.53万 | 0.00亿 | 0.000% |
| 2026-07-06 | 1383.000 | 1369.750 | 1389.860 | 1291.000 | 16.750 | 1.238% | 1,036.84万 | 0.00亿 | 0.000% |
| 2026-07-03 | 1344.140 | 1353.000 | 1412.000 | 1340.000 | -19.000 | -1.385% | 1,019.22万 | 0.00亿 | 0.000% |
| 2026-07-02 | 1410.000 | 1372.000 | 1448.660 | 1348.000 | -113.330 | -7.630% | 1,405.64万 | 0.00亿 | 0.000% |
| 2026-07-01 | 1560.000 | 1485.330 | 1588.970 | 1470.010 | -110.220 | -6.908% | 1,258.02万 | 0.00亿 | 0.000% |
| 2026-06-30 | 1488.410 | 1595.550 | 1620.000 | 1488.370 | 113.550 | 7.662% | 1,622.16万 | 0.00亿 | 0.000% |
| 2026-06-29 | 1462.330 | 1482.000 | 1541.940 | 1420.000 | 24.000 | 1.646% | 1,511.78万 | 0.00亿 | 0.000% |
| 2026-06-26 | 1482.000 | 1458.000 | 1518.980 | 1415.000 | -47.000 | -3.123% | 1,243.52万 | 0.00亿 | 0.000% |
| 2026-06-25 | 1460.000 | 1505.000 | 1536.250 | 1436.000 | 52.000 | 3.579% | 1,598.22万 | 0.00亿 | 0.000% |
| 2026-06-24 | 1402.000 | 1453.000 | 1468.880 | 1378.000 | 40.000 | 2.831% | 1,406.56万 | 0.00亿 | 0.000% |
| 2026-06-23 | 1453.000 | 1413.000 | 1506.000 | 1394.840 | -43.990 | -3.019% | 1,383.76万 | 0.00亿 | 0.000% |
| 2026-06-22 | 1480.000 | 1456.990 | 1494.940 | 1420.000 | -50.470 | -3.348% | 1,503.57万 | 0.00亿 | 0.000% |
| 2026-06-18 | 1319.720 | 1507.460 | 1540.000 | 1313.200 | 187.460 | 14.202% | 2,216.94万 | 0.00亿 | 0.000% |
| 2026-06-17 | 1290.400 | 1320.000 | 1329.870 | 1271.100 | 13.010 | 0.995% | 1,332.26万 | 0.00亿 | 0.000% |
| 2026-06-16 | 1335.500 | 1306.990 | 1335.910 | 1297.790 | -28.010 | -2.098% | 996.72万 | 0.00亿 | 0.000% |
| 2026-06-15 | 1253.000 | 1335.000 | 1345.990 | 1238.880 | 95.000 | 7.661% | 1,543.73万 | 0.00亿 | 0.000% |
| 2026-06-12 | 1258.000 | 1240.000 | 1260.000 | 1202.000 | 20.500 | 1.681% | 1,497.66万 | 0.00亿 | 0.000% |
| 2026-06-11 | 1221.960 | 1219.500 | 1255.000 | 1199.000 | -11.500 | -0.934% | 1,118.20万 | 0.00亿 | 0.000% |
| 2026-06-10 | 1300.000 | 1231.000 | 1349.900 | 1224.170 | -39.010 | -3.072% | 1,383.27万 | 0.00亿 | 0.000% |
| 2026-06-09 | 1279.000 | 1270.010 | 1285.800 | 1239.020 | 19.650 | 1.572% | 1,067.32万 | 0.00亿 | 0.000% |
| 2026-06-08 | 1239.300 | 1250.360 | 1298.880 | 1230.080 | -48.840 | -3.759% | 1,141.71万 | 0.00亿 | 0.000% |
| 2026-06-05 | 1342.000 | 1299.200 | 1407.770 | 1287.340 | -59.700 | -4.393% | 1,163.55万 | 0.00亿 | 0.000% |
| 2026-06-04 | 1365.000 | 1358.900 | 1400.000 | 1347.000 | -19.200 | -1.393% | 884.16万 | 0.00亿 | 0.000% |
| 2026-06-03 | 1292.300 | 1378.100 | 1428.010 | 1291.000 | 78.100 | 6.008% | 1,655.98万 | 0.00亿 | 0.000% |
| 2026-06-02 | 1246.000 | 1300.000 | 1319.580 | 1245.000 | 62.000 | 5.008% | 1,243.39万 | 0.00亿 | 0.000% |
| 2026-06-01 | 1326.000 | 1238.000 | 1326.000 | 1238.000 | -72.000 | -5.496% | 1,348.96万 | 0.00亿 | 0.000% |
| 2026-05-29 | 1400.000 | 1310.000 | 1414.000 | 1295.000 | -81.500 | -5.857% | 1,450.30万 | 0.00亿 | 0.000% |
| 2026-05-28 | 1361.000 | 1391.500 | 1404.990 | 1349.010 | 51.500 | 3.843% | 1,267.17万 | 0.00亿 | 0.000% |
| 2026-05-27 | 1385.000 | 1340.000 | 1412.990 | 1334.000 | -70.960 | -5.029% | 1,380.29万 | 0.00亿 | 0.000% |
| 2026-05-26 | 1383.010 | 1410.960 | 1448.010 | 1375.000 | 4.460 | 0.317% | 1,539.75万 | 0.00亿 | 0.000% |
| 2026-05-25 | 1321.010 | 1406.500 | 1435.000 | 1321.010 | 120.500 | 9.370% | 1,733.84万 | 0.00亿 | 0.000% |
| 2026-05-22 | 1300.500 | 1286.000 | 1319.990 | 1270.430 | -4.900 | -0.380% | 1,122.40万 | 0.00亿 | 0.000% |
| 2026-05-21 | 1370.040 | 1290.900 | 1386.000 | 1285.000 | -71.510 | -5.249% | 1,533.95万 | 0.00亿 | 0.000% |
| 2026-05-20 | 1300.000 | 1362.410 | 1396.000 | 1291.990 | 43.210 | 3.275% | 1,837.43万 | 0.00亿 | 0.000% |
| 2026-05-19 | 1216.890 | 1319.200 | 1326.000 | 1175.000 | 102.210 | 8.399% | 1,863.52万 | 0.00亿 | 0.000% |
| 2026-05-18 | 1200.000 | 1216.990 | 1260.000 | 1183.040 | 7.990 | 0.661% | 1,250.56万 | 0.00亿 | 0.000% |
| 2026-05-15 | 1234.880 | 1209.000 | 1276.890 | 1195.880 | -51.580 | -4.092% | 1,617.50万 | 0.00亿 | 0.000% |
| 2026-05-14 | 1320.000 | 1260.580 | 1350.000 | 1232.320 | -56.300 | -4.275% | 1,811.39万 | 0.00亿 | 0.000% |
| 2026-05-13 | 1239.000 | 1316.880 | 1316.880 | 1236.000 | 39.010 | 3.053% | 1,587.78万 | 0.00亿 | 0.000% |
| 2026-05-12 | 1199.990 | 1277.870 | 1293.330 | 1189.810 | 77.870 | 6.489% | 2,095.81万 | 0.00亿 | 0.000% |
| 2026-05-11 | 1201.000 | 1200.000 | 1205.990 | 1158.030 | 17.470 | 1.477% | 2,317.22万 | 0.00亿 | 0.000% |
| 2026-05-08 | 1217.030 | 1182.530 | 1220.000 | 1158.010 | -70.155 | -5.600% | 1,910.24万 | 0.00亿 | 0.000% |
| 2026-05-07 | 1223.785 | 1252.685 | 1264.450 | 1202.215 | 28.859 | 2.358% | 1,099.83万 | 0.00亿 | 0.000% |
| 2026-05-06 | 1196.832 | 1223.826 | 1318.456 | 1187.577 | 83.920 | 7.362% | 1,978.05万 | 0.00亿 | 0.000% |
| 2026-04-30 | 988.926 | 1139.906 | 1139.906 | 988.926 | 190.154 | 20.021% | 1,788.43万 | 0.00亿 | 0.000% |
| 2026-04-29 | 915.772 | 949.752 | 952.013 | 902.933 | 28.275 | 3.068% | 908.60万 | 0.00亿 | 0.000% |
| 2026-04-28 | 907.571 | 921.477 | 951.262 | 907.571 | 11.933 | 1.312% | 745.35万 | 0.00亿 | 0.000% |
| 2026-04-27 | 905.067 | 909.544 | 929.195 | 899.181 | 2.833 | 0.312% | 709.32万 | 0.00亿 | 0.000% |
| 2026-04-24 | 884.658 | 906.711 | 945.020 | 859.114 | 19.798 | 2.232% | 1,240.71万 | 0.00亿 | 0.000% |
| 2026-04-23 | 895.611 | 886.913 | 911.691 | 868.792 | -9.396 | -1.048% | 771.88万 | 0.00亿 | 0.000% |
| 2026-04-22 | 883.550 | 896.309 | 898.309 | 876.899 | 4.698 | 0.527% | 680.82万 | 0.00亿 | 0.000% |
| 2026-04-21 | 912.416 | 891.611 | 917.195 | 876.846 | -32.349 | -3.501% | 817.91万 | 0.00亿 | 0.000% |
| 2026-04-20 | 898.993 | 923.960 | 923.960 | 889.034 | 29.665 | 3.317% | 751.96万 | 0.00亿 | 0.000% |
| 2026-04-17 | 871.389 | 894.295 | 904.678 | 864.765 | 18.120 | 2.068% | 721.05万 | 0.00亿 | 0.000% |
| 2026-04-16 | 858.054 | 876.175 | 881.544 | 852.698 | 22.148 | 2.593% | 779.65万 | 0.00亿 | 0.000% |
| 2026-04-15 | 832.550 | 854.027 | 889.738 | 830.591 | 21.490 | 2.581% | 1,242.99万 | 0.00亿 | 0.000% |
| 2026-04-14 | 821.134 | 832.537 | 837.114 | 808.450 | 15.007 | 1.836% | 770.32万 | 0.00亿 | 0.000% |
| 2026-04-13 | 805.711 | 817.530 | 839.664 | 805.651 | 5.986 | 0.738% | 787.91万 | 0.00亿 | 0.000% |
| 2026-04-10 | 807.718 | 811.544 | 819.275 | 796.913 | 8.524 | 1.061% | 900.37万 | 0.00亿 | 0.000% |
| 2026-04-09 | 777.517 | 803.020 | 819.275 | 771.477 | 22.819 | 2.925% | 975.09万 | 0.00亿 | 0.000% |
| 2026-04-08 | 776.913 | 780.201 | 783.544 | 762.752 | 30.201 | 4.027% | 1,048.33万 | 0.00亿 | 0.000% |
| 2026-04-07 | 685.571 | 750.000 | 768.121 | 684.235 | 0.000 | 0.000% | 1,408.29万 | 0.00亿 | 0.000% |
| 2026-04-03 | 676.846 | 687.383 | 696.980 | 669.463 | 0.000 | 0.000% | 622.45万 | 0.00亿 | 0.000% |
| 2026-04-02 | 700.342 | 669.456 | 706.013 | 668.027 | 0.000 | 0.000% | 709.15万 | 0.00亿 | 0.000% |
| 2026-04-01 | 675.503 | 704.631 | 713.087 | 675.503 | 0.000 | 0.000% | 1,000.09万 | 0.00亿 | 0.000% |