| 股票名称 | 代码 688256 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 寒武纪 | 2026-08-13 四 | 1,130.00 | 1,105.38 | 1,105.50 | 1,170.00 | 1,100.55 | 0.01% | 2.07% | 12991822 | 1483477万 | 6945.78 | 6945.78 | 208.45 | | 2 | 寒武纪 | 2026-08-12 三 | 1,095.98 | 1,090.64 | 1,105.38 | 1,134.55 | 1,092.00 | 1.35% | 1.64% | 10307738 | 1146056万 | 6945.02 | 6945.02 | 208.43 | | 3 | 寒武纪 | 2026-08-11 二 | 1,100.00 | 1,124.00 | 1,090.64 | 1,123.99 | 1,070.00 | -2.97% | 2.14% | 13416047 | 1475122万 | 6852.41 | 6852.41 | 205.65 | | 4 | 寒武纪 | 2026-08-10 一 | 1,163.00 | 1,199.93 | 1,124.00 | 1,213.00 | 1,110.01 | -6.33% | 3.30% | 20711014 | 2375165万 | 7062.01 | 7062.01 | 211.94 | | 5 | 寒武纪 | 2026-08-06 四 | 1,103.00 | 1,136.90 | 1,168.15 | 1,185.00 | 1,095.00 | 2.75% | 1.99% | 12478455 | 1430387万 | 7339.4 | 7339.4 | 270.13 | | 6 | 寒武纪 | 2026-08-04 二 | 1,041.00 | 1,028.00 | 1,078.21 | 1,097.87 | 1,019.00 | 4.88% | 2.81% | 17629941 | 1860302万 | 6774.32 | 6774.32 | 249.33 | | 7 | 寒武纪 | 2026-08-03 一 | 1,100.00 | 1,106.00 | 1,028.00 | 1,105.00 | 1,015.00 | -7.05% | 2.22% | 13977138 | 1459993万 | 6458.85 | 6458.85 | 237.72 | | 8 | 寒武纪 | 2026-07-31 五 | 1,139.50 | 1,042.43 | 1,106.00 | 1,179.50 | 1,101.58 | 6.10% | 2.59% | 16267445 | 1855228万 | 6948.92 | 6948.92 | 255.76 | | 9 | 寒武纪 | 2026-07-30 四 | 1,115.00 | 1,146.90 | 1,042.43 | 1,136.00 | 1,010.83 | -9.11% | 3.00% | 18860403 | 1991793万 | 6549.51 | 6549.51 | 241.06 | | 10 | 寒武纪 | 2026-07-21 二 | 1,260.00 | 1,209.00 | 1,350.02 | 1,357.46 | 1,208.00 | 11.66% | 2.74% | 17184383 | 2209056万 | 8482.08 | 8482.08 | 312.19 | | 11 | 寒武纪 | 2026-07-20 一 | 1,240.00 | 1,190.58 | 1,209.00 | 1,278.53 | 1,167.00 | 1.55% | 2.57% | 16139997 | 1975232万 | 7596.06 | 7596.06 | 279.58 | | 12 | 寒武纪 | 2026-07-17 五 | 1,268.00 | 1,279.22 | 1,190.58 | 1,278.00 | 1,156.00 | -6.93% | 2.65% | 16650126 | 2020771万 | 7480.33 | 7480.33 | 275.32 | | 13 | 寒武纪 | 2026-07-16 四 | 1,305.90 | 1,347.46 | 1,279.22 | 1,357.77 | 1,261.00 | -5.06% | 2.10% | 13208718 | 1725953万 | 8037.25 | 8037.25 | 295.82 | | 14 | 寒武纪 | 2026-07-15 三 | 1,420.00 | 1,411.00 | 1,347.46 | 1,425.00 | 1,334.00 | -4.50% | 1.51% | 9470250 | 1298105万 | 8466 | 8466 | 311.6 | | 15 | 寒武纪 | 2026-07-14 二 | 1,410.00 | 1,390.00 | 1,411.00 | 1,425.98 | 1,315.00 | 1.51% | 2.17% | 13659840 | 1883258万 | 8865.21 | 8865.21 | 326.29 | | 16 | 寒武纪 | 2026-07-13 一 | 1,421.40 | 1,400.00 | 1,390.00 | 1,504.96 | 1,363.00 | -0.71% | 2.62% | 16476372 | 2360171万 | 8733.27 | 8733.27 | 321.43 | | 17 | 寒武纪 | 2026-07-10 五 | 1,542.98 | 1,535.01 | 1,400.00 | 1,569.97 | 1,400.00 | -8.80% | 2.10% | 13195045 | 1990197万 | 8796.1 | 8796.1 | 323.75 | | 18 | 寒武纪 | 2026-07-09 四 | 1,442.70 | 1,413.55 | 1,535.01 | 1,548.00 | 1,393.00 | 8.59% | 2.63% | 16544902 | 2457925万 | 9644.36 | 9644.36 | 354.97 | | 19 | 寒武纪 | 2026-07-08 三 | 1,423.00 | 1,388.00 | 1,413.55 | 1,479.31 | 1,400.01 | 1.84% | 1.87% | 11717727 | 1677519万 | 8881.24 | 8881.24 | 326.88 | | 20 | 寒武纪 | 2026-07-06 一 | 1,383.00 | 1,353.00 | 1,369.75 | 1,389.86 | 1,291.00 | 1.24% | 1.65% | 10368377 | 1404540万 | 8606.04 | 8606.04 | 316.75 | | 21 | 寒武纪 | 2026-07-03 五 | 1,344.14 | 1,372.00 | 1,353.00 | 1,412.00 | 1,340.00 | -1.38% | 1.62% | 10192184 | 1402188万 | 8500.8 | 8500.8 | 312.88 | | 22 | 寒武纪 | 2026-07-02 四 | 1,410.00 | 1,485.33 | 1,372.00 | 1,448.66 | 1,348.00 | -7.63% | 2.24% | 14056428 | 1961536万 | 8620.18 | 8620.18 | 317.27 | | 23 | 寒武纪 | 2026-07-01 三 | 1,560.00 | 1,595.55 | 1,485.33 | 1,588.97 | 1,470.01 | -6.91% | 2.00% | 12580240 | 1917950万 | 9332.22 | 9332.22 | 343.48 | | 24 | 寒武纪 | 2026-06-30 二 | 1,488.41 | 1,482.00 | 1,595.55 | 1,620.00 | 1,488.37 | 7.66% | 2.58% | 16221628 | 2548702万 | 10024.73 | 10024.73 | 368.97 | | 25 | 寒武纪 | 2026-06-29 一 | 1,462.33 | 1,458.00 | 1,482.00 | 1,541.94 | 1,420.00 | 1.65% | 2.41% | 15117765 | 2243493万 | 9311.3 | 9311.3 | 342.71 | | 26 | 寒武纪 | 2026-06-26 五 | 1,482.00 | 1,505.00 | 1,458.00 | 1,518.98 | 1,415.00 | -3.12% | 1.98% | 12435236 | 1824366万 | 9160.51 | 9160.51 | 337.16 | | 27 | 寒武纪 | 2026-06-25 四 | 1,460.00 | 1,453.00 | 1,505.00 | 1,536.25 | 1,436.00 | 3.58% | 2.54% | 15982184 | 2379906万 | 9455.81 | 9455.81 | 348.03 | | 28 | 寒武纪 | 2026-06-24 三 | 1,402.00 | 1,413.00 | 1,453.00 | 1,468.88 | 1,378.00 | 2.83% | 2.24% | 14065644 | 2018466万 | 9129.1 | 9129.1 | 336 | | 29 | 寒武纪 | 2026-06-23 二 | 1,453.00 | 1,456.99 | 1,413.00 | 1,506.00 | 1,394.84 | -3.02% | 2.20% | 13837563 | 2000164万 | 8877.78 | 8877.78 | 326.75 | | 30 | 寒武纪 | 2026-06-22 一 | 1,480.00 | 1,507.46 | 1,456.99 | 1,494.94 | 1,420.00 | -3.35% | 2.39% | 15035673 | 2188237万 | 9154.17 | 9154.17 | 336.92 | | 31 | 寒武纪 | 2026-06-18 四 | 1,319.72 | 1,320.00 | 1,507.46 | 1,540.00 | 1,313.20 | 14.20% | 3.53% | 22169416 | 3215328万 | 9471.27 | 9471.27 | 348.6 | | 32 | 寒武纪 | 2026-06-17 三 | 1,290.40 | 1,306.99 | 1,320.00 | 1,329.87 | 1,271.10 | 1.00% | 2.12% | 13322575 | 1725512万 | 8293.47 | 8293.47 | 305.25 | | 33 | 寒武纪 | 2026-06-16 二 | 1,335.50 | 1,335.00 | 1,306.99 | 1,335.91 | 1,297.79 | -2.10% | 1.59% | 9967179 | 1309623万 | 8211.73 | 8211.73 | 302.24 | | 34 | 寒武纪 | 2026-06-15 一 | 1,253.00 | 1,240.00 | 1,335.00 | 1,345.99 | 1,238.88 | 7.66% | 2.46% | 15437304 | 2020454万 | 8387.71 | 8387.71 | 308.71 | | 35 | 寒武纪 | 2026-06-12 五 | 1,258.00 | 1,219.50 | 1,240.00 | 1,260.00 | 1,202.00 | 1.68% | 2.38% | 14976597 | 1837626万 | 7790.83 | 7790.83 | 286.75 | | 36 | 寒武纪 | 2026-06-11 四 | 1,221.96 | 1,231.00 | 1,219.50 | 1,255.00 | 1,199.00 | -0.93% | 1.78% | 11181993 | 1363200万 | 7662.03 | 7662.03 | 282.01 | | 37 | 寒武纪 | 2026-06-10 三 | 1,300.00 | 1,270.01 | 1,231.00 | 1,349.90 | 1,224.17 | -3.07% | 2.20% | 13832746 | 1777183万 | 7734.29 | 7734.29 | 284.67 | | 38 | 寒武纪 | 2026-06-09 二 | 1,279.00 | 1,250.36 | 1,270.01 | 1,285.80 | 1,239.02 | 1.57% | 1.70% | 10673185 | 1351413万 | 7979.38 | 7979.38 | 293.69 | | 39 | 寒武纪 | 2026-06-08 一 | 1,239.30 | 1,299.20 | 1,250.36 | 1,298.88 | 1,230.08 | -3.76% | 1.82% | 11417055 | 1437635万 | 7855.92 | 7855.92 | 289.14 | | 40 | 寒武纪 | 2026-06-05 五 | 1,342.00 | 1,358.90 | 1,299.20 | 1,407.77 | 1,287.34 | -4.39% | 1.85% | 11635451 | 1562060万 | 8162.78 | 8162.78 | 300.44 | | 41 | 寒武纪 | 2026-06-04 四 | 1,365.00 | 1,378.10 | 1,358.90 | 1,400.00 | 1,347.00 | -1.39% | 1.41% | 8841560 | 1212111万 | 8537.87 | 8537.87 | 314.24 | | 42 | 寒武纪 | 2026-06-03 三 | 1,292.30 | 1,300.00 | 1,378.10 | 1,428.01 | 1,291.00 | 6.01% | 2.64% | 16559805 | 2268373万 | 8658.51 | 8658.51 | 318.68 | | 43 | 寒武纪 | 2026-06-02 二 | 1,246.00 | 1,238.00 | 1,300.00 | 1,319.58 | 1,245.00 | 5.01% | 1.98% | 12433895 | 1608893万 | 8167.81 | 8167.81 | 300.62 | | 44 | 寒武纪 | 2026-06-01 一 | 1,326.00 | 1,310.00 | 1,238.00 | 1,326.00 | 1,238.00 | -5.50% | 2.15% | 13489609 | 1720090万 | 7778.27 | 7778.27 | 286.28 | | 45 | 寒武纪 | 2026-05-29 五 | 1,400.00 | 1,391.50 | 1,310.00 | 1,414.00 | 1,295.00 | -5.86% | 2.31% | 14502989 | 1941482万 | 8230.64 | 8230.64 | 302.93 | | 46 | 寒武纪 | 2026-05-28 四 | 1,361.00 | 1,340.00 | 1,391.50 | 1,404.99 | 1,349.01 | 3.84% | 2.02% | 12671712 | 1747298万 | 8742.7 | 8742.7 | 321.78 | | 47 | 寒武纪 | 2026-05-27 三 | 1,385.00 | 1,410.96 | 1,340.00 | 1,412.99 | 1,334.00 | -5.03% | 2.20% | 13802949 | 1892694万 | 8419.13 | 8419.13 | 309.87 | | 48 | 寒武纪 | 2026-05-26 二 | 1,383.01 | 1,406.50 | 1,410.96 | 1,448.01 | 1,375.00 | 0.32% | 2.45% | 15397469 | 2167550万 | 8864.96 | 8864.96 | 326.28 | | 49 | 寒武纪 | 2026-05-25 一 | 1,321.01 | 1,286.00 | 1,406.50 | 1,435.00 | 1,321.01 | 9.37% | 2.76% | 17338398 | 2402835万 | 8836.94 | 8836.94 | 325.25 | | 50 | 寒武纪 | 2026-05-22 五 | 1,300.50 | 1,290.90 | 1,286.00 | 1,319.99 | 1,270.43 | -0.38% | 1.79% | 11223994 | 1447286万 | 8079.85 | 8079.85 | 297.38 | | 51 | 寒武纪 | 2026-05-21 四 | 1,370.04 | 1,362.41 | 1,290.90 | 1,386.00 | 1,285.00 | -5.25% | 2.44% | 15339509 | 2052965万 | 8110.63 | 8110.63 | 298.52 | | 52 | 寒武纪 | 2026-05-20 三 | 1,300.00 | 1,319.20 | 1,362.41 | 1,396.00 | 1,291.99 | 3.28% | 2.92% | 18374265 | 2501610万 | 8559.93 | 8559.93 | 315.05 | | 53 | 寒武纪 | 2026-05-19 二 | 1,216.89 | 1,216.99 | 1,319.20 | 1,326.00 | 1,175.00 | 8.40% | 2.97% | 18635194 | 2321353万 | 8288.44 | 8288.44 | 305.06 | | 54 | 寒武纪 | 2026-05-18 一 | 1,200.00 | 1,209.00 | 1,216.99 | 1,260.00 | 1,183.04 | 0.66% | 1.99% | 12505636 | 1536233万 | 7646.26 | 7646.26 | 281.43 | | 55 | 寒武纪 | 2026-05-15 五 | 1,234.88 | 1,260.58 | 1,209.00 | 1,276.89 | 1,195.88 | -4.09% | 2.57% | 16174997 | 1989727万 | 7596.06 | 7596.06 | 279.58 | | 56 | 寒武纪 | 2026-05-14 四 | 1,320.00 | 1,316.88 | 1,260.58 | 1,350.00 | 1,232.32 | -4.28% | 2.88% | 18113864 | 2316894万 | 7920.14 | 7920.14 | 291.51 | | 57 | 寒武纪 | 2026-05-13 三 | 1,239.00 | 1,277.87 | 1,316.88 | 1,316.88 | 1,236.00 | 3.05% | 2.53% | 15877771 | 2043533万 | 8273.86 | 8273.86 | 304.52 | | 58 | 寒武纪 | 2026-05-12 二 | 1,199.99 | 1,200.00 | 1,277.87 | 1,293.33 | 1,189.81 | 6.49% | 3.34% | 20958058 | 2617937万 | 8028.77 | 8028.77 | 295.5 | | 59 | 寒武纪 | 2026-05-11 一 | 1,201.00 | 1,182.53 | 1,200.00 | 1,205.99 | 1,158.03 | 1.48% | 3.69% | 23172174 | 2750875万 | 7539.52 | 7539.52 | 277.5 | | 60 | DR寒武纪 | 2026-05-08 五 | 1,217.03 | 1,252.68 | 1,182.53 | 1,220.00 | 1,158.01 | -5.60% | 3.04% | 19102442 | 2257919万 | 7429.75 | 7429.75 | 273.46 | | 61 | 寒武纪 | 2026-05-07 四 | 1,824.94 | 1,825.00 | 1,868.00 | 1,885.53 | 1,792.80 | 2.36% | 2.61% | 10998270 | 2037094万 | 7877.08 | 7877.08 | 289.92 | | 62 | 寒武纪 | 2026-05-06 三 | 1,784.78 | 1,699.96 | 1,825.00 | 1,966.00 | 1,770.99 | 7.36% | 4.69% | 19780525 | 3685337万 | 7695.75 | 7695.75 | 283.25 | | 63 | 寒武纪 | 2026-04-30 四 | 1,475.00 | 1,416.63 | 1,699.96 | 1,699.96 | 1,475.00 | 20.00% | 4.24% | 17884265 | 2846568万 | 7168.48 | 7168.48 | 263.84 | | 64 | 寒武纪 | 2026-04-29 三 | 1,366.00 | 1,374.50 | 1,416.63 | 1,420.00 | 1,346.87 | 3.07% | 2.15% | 9086007 | 1267963万 | 5973.72 | 5973.72 | 219.87 | | 65 | 寒武纪 | 2026-04-28 二 | 1,353.78 | 1,356.72 | 1,374.50 | 1,418.88 | 1,353.78 | 1.31% | 1.77% | 7453538 | 1038279万 | 5796.06 | 5796.06 | 281.47 | | 66 | 寒武纪 | 2026-04-27 一 | 1,350.05 | 1,352.50 | 1,356.72 | 1,386.00 | 1,341.28 | 0.31% | 1.68% | 7093204 | 965326万 | 5721.09 | 5721.09 | 277.83 | | 67 | 寒武纪 | 2026-04-24 五 | 1,319.64 | 1,323.00 | 1,352.50 | 1,409.58 | 1,281.58 | 2.23% | 2.94% | 12407144 | 1676099万 | 5703.29 | 5703.29 | 276.96 | | 68 | 寒武纪 | 2026-04-23 四 | 1,335.96 | 1,337.00 | 1,323.00 | 1,359.92 | 1,296.00 | -1.05% | 1.83% | 7718789 | 1025818万 | 5578.89 | 5578.89 | 270.92 | | 69 | 寒武纪 | 2026-04-22 三 | 1,317.99 | 1,330.00 | 1,337.00 | 1,339.98 | 1,308.08 | 0.53% | 1.61% | 6808209 | 904205万 | 5637.93 | 5637.93 | 273.79 | | 70 | 寒武纪 | 2026-04-21 二 | 1,361.00 | 1,378.20 | 1,330.00 | 1,368.12 | 1,308.00 | -3.50% | 1.94% | 8179094 | 1089767万 | 5608.41 | 5608.41 | 272.36 | | 71 | 寒武纪 | 2026-04-20 一 | 1,341.00 | 1,334.00 | 1,378.20 | 1,378.20 | 1,326.16 | 3.31% | 1.78% | 7519583 | 1022418万 | 5811.67 | 5811.67 | 282.23 | | 72 | 寒武纪 | 2026-04-17 五 | 1,299.87 | 1,307.00 | 1,334.00 | 1,349.47 | 1,290.00 | 2.07% | 1.71% | 7210520 | 961246万 | 5625.28 | 5625.28 | 273.17 | | 73 | 寒武纪 | 2026-04-16 四 | 1,280.00 | 1,274.00 | 1,307.00 | 1,315.00 | 1,272.02 | 2.59% | 1.85% | 7796484 | 1010738万 | 5511.43 | 5511.43 | 267.65 | | 74 | 寒武纪 | 2026-04-15 三 | 1,242.00 | 1,241.98 | 1,274.00 | 1,327.21 | 1,239.08 | 2.58% | 2.97% | 12429888 | 1606196万 | 5329.78 | 5372.27 | 260.89 | | 75 | 寒武纪 | 2026-04-14 二 | 1,224.99 | 1,219.62 | 1,241.98 | 1,248.80 | 1,206.09 | 1.83% | 1.84% | 7703170 | 941327万 | 5195.83 | 5237.25 | 254.33 | | 76 | 寒武纪 | 2026-04-13 一 | 1,202.01 | 1,210.70 | 1,219.62 | 1,252.60 | 1,201.92 | 0.74% | 1.88% | 7879142 | 968456万 | 5102.28 | 5142.96 | 249.75 | | 77 | 寒武纪 | 2026-04-10 五 | 1,205.00 | 1,198.00 | 1,210.70 | 1,222.22 | 1,188.90 | 1.06% | 2.15% | 9003652 | 1083961万 | 5064.97 | 5105.34 | 247.93 |
|
行情刷新 | 流通股东
 |
