寒武纪(688256)股票信息
| 股票代码 | 688256 |
| 股票名称 | 寒武纪 |
| 最新价/元 | 333.00 |
| 涨跌额/元 | -14.20 |
| 涨跌幅/% | -4.09 |
| 买入/元 | 332.90 |
| 卖出/元 | 333.00 |
| 昨收/元 | 347.20 |
| 今开/元 | 336.50 |
| 最高/元 | 362.00 |
| 最低/元 | 332.00 |
| 成交量/手 | 131082.16 |
| 成交额/万 | 454000.29 |
| 股净值/元 | -160.87 |
| 市净率 | 26.61 |
| 总市值/万 | 13901309.87 |
| 流通值/万 | 13901309.87 |
| 换手率/% | 3.14 |
| 入市日期 | 2020-07-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
寒武纪(688256)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 336.50 | 333.00 | -14.20 | -4.09 | 131082.16 | 454000.29 | 3.14 |
| 2024-10-10 | 372.00 | 347.20 | -24.30 | -6.54 | 176812.33 | 626155.09 | 4.24 |
| 2024-10-09 | 349.00 | 371.50 | 24.51 | 7.06 | 296763.82 | 1089843.94 | 7.11 |
| 2024-10-08 | 346.99 | 346.99 | 57.83 | 20.00 | 131335.11 | 453149.51 | 3.15 |
| 2024-09-30 | 256.00 | 289.16 | 48.19 | 20.00 | 166304.13 | 449041.41 | 3.98 |
| 2024-09-27 | 223.00 | 240.97 | 16.97 | 7.58 | 78793.35 | 179687.77 | 1.89 |
| 2024-09-26 | 221.88 | 224.00 | 1.99 | 0.90 | 76306.75 | 167571.29 | 1.83 |
| 2024-09-25 | 226.24 | 222.01 | 0.21 | 0.10 | 78413.32 | 178359.96 | 1.88 |
| 2024-09-24 | 213.33 | 221.80 | 9.19 | 4.32 | 82120.51 | 179628.25 | 1.97 |
| 2024-09-23 | 211.52 | 212.61 | 3.74 | 1.79 | 61298.67 | 132257.29 | 1.47 |
| 2024-09-20 | 209.50 | 208.87 | -0.63 | -0.30 | 40616.19 | 85397.12 | 0.97 |
| 2024-09-19 | 210.80 | 209.50 | -0.51 | -0.24 | 50239.96 | 104960.50 | 1.20 |
| 2024-09-18 | 218.00 | 210.01 | -10.49 | -4.76 | 61560.44 | 131160.03 | 1.47 |
| 2024-09-13 | 216.55 | 220.50 | 6.01 | 2.80 | 67555.02 | 149310.40 | 1.62 |
| 2024-09-12 | 219.98 | 214.49 | -1.17 | -0.54 | 41143.97 | 89120.18 | 0.99 |
| 2024-09-11 | 213.00 | 215.66 | 1.98 | 0.93 | 43096.10 | 92374.00 | 1.03 |
| 2024-09-10 | 210.71 | 213.68 | 2.97 | 1.41 | 66279.27 | 141150.29 | 1.59 |
| 2024-09-09 | 214.99 | 210.71 | -4.47 | -2.08 | 84616.78 | 177713.74 | 2.03 |
| 2024-09-06 | 211.00 | 215.18 | 8.28 | 4.00 | 106176.10 | 228721.17 | 2.54 |
| 2024-09-05 | 239.16 | 206.90 | -32.24 | -13.48 | 146302.89 | 321249.44 | 3.50 |
| 2024-09-04 | 235.00 | 239.14 | -1.56 | -0.65 | 56391.79 | 133344.47 | 1.35 |
| 2024-09-03 | 252.00 | 240.70 | -11.44 | -4.54 | 74196.13 | 181795.15 | 1.78 |
| 2024-09-02 | 265.68 | 252.14 | -4.55 | -1.77 | 80100.42 | 207966.52 | 1.92 |
| 2024-08-30 | 240.00 | 256.69 | 16.40 | 6.83 | 84683.08 | 213790.59 | 2.03 |
| 2024-08-29 | 232.00 | 240.29 | 0.09 | 0.04 | 45386.37 | 108061.48 | 1.09 |
| 2024-08-28 | 244.00 | 240.20 | -3.90 | -1.60 | 46409.04 | 111460.59 | 1.11 |
| 2024-08-27 | 245.10 | 244.10 | -3.12 | -1.26 | 37044.35 | 90186.08 | 0.89 |
| 2024-08-26 | 252.00 | 247.22 | -5.80 | -2.29 | 49504.99 | 122854.86 | 1.19 |
| 2024-08-23 | 258.11 | 253.02 | -7.67 | -2.94 | 64072.27 | 161935.06 | 1.53 |
| 2024-08-22 | 263.00 | 260.69 | -3.15 | -1.19 | 52000.55 | 136735.44 | 1.25 |
| 2024-08-21 | 246.88 | 263.84 | 15.86 | 6.40 | 82926.57 | 214607.21 | 1.99 |
| 2024-08-20 | 256.11 | 247.98 | -7.02 | -2.75 | 53224.63 | 133986.09 | 1.27 |
| 2024-08-19 | 245.40 | 255.00 | 10.40 | 4.25 | 65806.56 | 166789.00 | 1.58 |
| 2024-08-16 | 244.18 | 244.60 | 3.28 | 1.36 | 62725.23 | 154829.78 | 1.50 |
| 2024-08-15 | 239.10 | 241.32 | -0.36 | -0.15 | 47682.98 | 115849.15 | 1.14 |
| 2024-08-14 | 242.00 | 241.68 | 0.98 | 0.41 | 66341.97 | 163048.27 | 1.59 |
| 2024-08-13 | 241.98 | 240.70 | -0.35 | -0.15 | 54296.29 | 130071.13 | 1.30 |
| 2024-08-12 | 243.92 | 241.05 | -5.91 | -2.39 | 56340.15 | 136812.96 | 1.35 |
| 2024-08-09 | 235.02 | 246.96 | 17.42 | 7.59 | 111547.38 | 270617.55 | 2.67 |
| 2024-08-08 | 225.30 | 229.54 | 0.04 | 0.02 | 67953.31 | 155781.94 | 1.63 |
| 2024-08-07 | 232.98 | 229.50 | -3.96 | -1.70 | 69089.84 | 159699.15 | 1.66 |
| 2024-08-06 | 238.03 | 233.46 | 3.77 | 1.64 | 68355.96 | 159230.17 | 1.64 |
| 2024-08-05 | 236.98 | 229.69 | -15.41 | -6.29 | 119363.45 | 280744.84 | 2.86 |
| 2024-08-02 | 250.88 | 245.10 | -12.90 | -5.00 | 98285.38 | 244656.07 | 2.35 |
| 2024-08-01 | 268.00 | 258.00 | -6.06 | -2.30 | 89383.06 | 236024.32 | 2.14 |
| 2024-07-31 | 240.05 | 264.06 | 19.66 | 8.04 | 108589.00 | 280475.95 | 2.60 |
| 2024-07-30 | 246.53 | 244.40 | -2.12 | -0.86 | 70363.12 | 173950.22 | 1.69 |
| 2024-07-29 | 251.02 | 246.52 | -4.21 | -1.68 | 79193.76 | 194388.76 | 1.90 |
| 2024-07-26 | 256.30 | 250.73 | -5.07 | -1.98 | 81412.84 | 204818.42 | 1.95 |
| 2024-07-25 | 260.59 | 255.80 | -5.45 | -2.09 | 86363.28 | 221964.95 | 2.07 |
| 2024-07-24 | 249.00 | 261.25 | 12.79 | 5.15 | 131135.71 | 342838.13 | 3.14 |
| 2024-07-23 | 263.00 | 248.46 | -16.76 | -6.32 | 121888.42 | 309922.25 | 2.92 |
| 2024-07-22 | 268.00 | 265.22 | -3.18 | -1.19 | 103570.01 | 275944.41 | 2.49 |
| 2024-07-19 | 248.89 | 268.40 | 14.40 | 5.67 | 154850.07 | 409458.55 | 3.72 |
| 2024-07-18 | 244.00 | 254.00 | 6.06 | 2.44 | 152522.06 | 371261.93 | 3.66 |
| 2024-07-17 | 248.00 | 247.94 | -1.90 | -0.76 | 121511.29 | 306297.41 | 2.92 |
| 2024-07-16 | 208.00 | 249.84 | 41.64 | 20.00 | 193073.99 | 451084.33 | 4.63 |
| 2024-07-15 | 199.40 | 208.20 | 8.80 | 4.41 | 64815.89 | 134077.09 | 1.56 |
| 2024-07-12 | 197.00 | 199.40 | -2.25 | -1.12 | 41878.43 | 82979.33 | 1.01 |
| 2024-07-11 | 213.50 | 201.65 | -9.49 | -4.50 | 81692.73 | 167415.54 | 1.96 |
| 2024-07-10 | 206.00 | 211.14 | 3.80 | 1.83 | 57776.53 | 121196.45 | 1.39 |
| 2024-07-09 | 191.50 | 207.34 | 14.84 | 7.71 | 80163.32 | 162216.78 | 1.92 |
| 2024-07-08 | 191.50 | 192.50 | -0.30 | -0.16 | 42329.57 | 81939.55 | 1.02 |
| 2024-07-05 | 192.52 | 192.80 | -0.66 | -0.34 | 53112.50 | 101987.94 | 1.27 |
| 2024-07-04 | 196.85 | 193.46 | -2.04 | -1.04 | 39364.61 | 76892.10 | 0.94 |
| 2024-07-03 | 196.17 | 195.50 | -1.50 | -0.76 | 69735.56 | 134331.64 | 1.67 |
| 2024-07-02 | 204.00 | 197.00 | -7.84 | -3.83 | 66554.56 | 132537.48 | 1.60 |
| 2024-07-01 | 199.50 | 204.84 | 6.17 | 3.11 | 63093.05 | 127171.74 | 1.51 |
| 2024-06-28 | 198.00 | 198.67 | 0.06 | 0.03 | 73577.95 | 147110.42 | 1.77 |
| 2024-06-27 | 198.50 | 198.61 | -4.36 | -2.15 | 52476.23 | 105163.96 | 1.26 |
| 2024-06-26 | 200.85 | 202.97 | 5.77 | 2.93 | 80040.71 | 160129.95 | 1.92 |
| 2024-06-25 | 205.03 | 197.20 | -9.11 | -4.42 | 90498.90 | 179975.03 | 2.17 |
| 2024-06-24 | 214.80 | 206.31 | -8.98 | -4.17 | 82881.39 | 173753.58 | 1.99 |
| 2024-06-21 | 210.88 | 215.29 | 0.55 | 0.26 | 65981.57 | 139602.27 | 1.58 |
| 2024-06-20 | 217.35 | 214.74 | -2.57 | -1.18 | 79963.42 | 173352.18 | 1.92 |
| 2024-06-19 | 208.61 | 217.31 | 8.21 | 3.93 | 97450.96 | 209925.39 | 2.34 |
| 2024-06-18 | 210.96 | 209.10 | -1.89 | -0.90 | 85658.20 | 180308.52 | 2.06 |
| 2024-06-17 | 198.00 | 210.99 | 10.98 | 5.49 | 106218.94 | 221161.28 | 2.55 |
| 2024-06-14 | 194.00 | 200.01 | 4.48 | 2.29 | 82143.88 | 161777.94 | 1.97 |
| 2024-06-13 | 193.00 | 195.53 | 5.73 | 3.02 | 94777.45 | 187733.59 | 2.28 |
| 2024-06-12 | 190.42 | 189.80 | -0.61 | -0.32 | 53384.40 | 101493.14 | 1.28 |
| 2024-06-11 | 183.00 | 190.41 | 9.41 | 5.20 | 99547.27 | 184877.89 | 2.39 |
| 2024-06-07 | 174.93 | 181.00 | 7.63 | 4.40 | 82879.88 | 146175.36 | 1.99 |
| 2024-06-06 | 185.00 | 173.37 | -6.73 | -3.74 | 86660.51 | 155851.40 | 2.08 |
| 2024-06-05 | 179.01 | 180.10 | 0.53 | 0.30 | 57908.49 | 105411.34 | 1.39 |
| 2024-06-04 | 178.85 | 179.57 | -1.42 | -0.79 | 47565.79 | 84975.42 | 1.14 |
| 2024-06-03 | 172.55 | 180.99 | 6.20 | 3.55 | 74978.03 | 134274.19 | 1.80 |
| 2024-05-31 | 173.00 | 174.79 | 2.26 | 1.31 | 71074.86 | 125483.77 | 1.71 |
| 2024-05-30 | 170.33 | 172.53 | 0.53 | 0.31 | 52393.13 | 90368.88 | 1.26 |
| 2024-05-29 | 174.30 | 172.00 | -0.25 | -0.15 | 57706.67 | 100590.44 | 1.39 |
| 2024-05-28 | 174.51 | 172.25 | -3.74 | -2.13 | 80917.65 | 142830.32 | 1.94 |
| 2024-05-27 | 170.00 | 175.99 | 4.09 | 2.38 | 98148.33 | 168767.80 | 2.36 |
| 2024-05-24 | 185.00 | 171.90 | -11.80 | -6.42 | 111361.94 | 197149.23 | 2.67 |
| 2024-05-23 | 190.10 | 183.70 | -5.29 | -2.80 | 65605.54 | 121271.89 | 1.57 |
| 2024-05-22 | 187.00 | 188.99 | 1.99 | 1.06 | 64307.55 | 120175.36 | 1.54 |
| 2024-05-21 | 194.32 | 187.00 | -8.93 | -4.56 | 93106.32 | 177677.96 | 2.23 |
| 2024-05-20 | 188.90 | 195.93 | 5.10 | 2.67 | 113331.58 | 222865.55 | 2.72 |
| 2024-05-17 | 177.00 | 190.83 | 9.17 | 5.05 | 98884.52 | 187694.11 | 2.37 |
| 2024-05-16 | 179.20 | 181.66 | 7.61 | 4.37 | 100215.44 | 182362.53 | 2.41 |
| 2024-05-15 | 167.03 | 174.05 | 4.09 | 2.41 | 86411.60 | 148476.71 | 2.07 |
日K线
周K线
月K线
