超威半导体公司AMD · NASDAQ · USD
市场表现
2026-10-30 · NASDAQ · USD$504.80
-61.62 (-10.88%)2025-10-302026-10-30
交易日502 成交量（股）39,697,503.7572 当日区间$492.21 – $520.40
查看两年行情数据
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交量（股） |
|---|---|---|---|---|---|
| 2026-10-30 | 508.525 | 520.3956 | 492.21 | 504.8 | 39,697,503.7572 |
| 2026-10-29 | 562.27 | 575.1 | 560.57 | 566.42 | 16,873,265 |
| 2026-10-28 | 573.08 | 579.18 | 560.52 | 578.44 | 18,848,560.6978 |
| 2026-10-27 | 539.49 | 563.915 | 538.5 | 560.26 | 20,599,918.6441 |
| 2026-10-26 | 522.785 | 533.5 | 514.012 | 531.28 | 16,796,761.3991 |
| 2026-10-23 | 510.21 | 523.92 | 508.3571 | 516.79 | 15,177,935.2555 |
| 2026-10-22 | 524.095 | 529.98 | 502.6 | 507.93 | 28,007,407.3282 |
| 2026-10-21 | 545.925 | 556.79 | 537.3 | 552.72 | 17,998,627.8077 |
| 2026-10-20 | 530.02 | 548.1069 | 524.6 | 534.74 | 15,186,982.9616 |
| 2026-10-19 | 551.78 | 554.4095 | 535.67 | 538.05 | 20,199,694.2375 |
| 2026-10-16 | 547.55 | 550.955 | 526.8324 | 528.75 | 22,575,514.1279 |
| 2026-10-15 | 540 | 568.62 | 530.09 | 562.23 | 28,834,576.5981 |
| 2026-10-14 | 589.57 | 591.88 | 567 | 570.82 | 22,319,485.1481 |
| 2026-10-13 | 577.496 | 606.2 | 570.6 | 605.53 | 17,932,692.3794 |
| 2026-10-12 | 599.93 | 601.77 | 586.54 | 594.24 | 15,379,883.024 |
| 2026-10-09 | 626.89 | 627.37 | 606 | 608.1 | 13,733,349.2283 |
| 2026-10-08 | 639.36 | 643.85 | 613.3388 | 620.68 | 23,488,164.6155 |
| 2026-10-07 | 634.77 | 648.48 | 633.16 | 645.86 | 18,561,149.2121 |
| 2026-10-06 | 632.07 | 635.59 | 630.71 | 633.91 | 27,689,143 |
| 2026-10-05 | 633.2 | 642.1 | 628.5 | 631.75 | 28,500,000 |
| 2026-10-02 | 635.95 | 645.46 | 628.55 | 633.91 | 19,865,309.2557 |
| 2026-10-01 | 612.7 | 619.3 | 601.5 | 615.73 | 17,134,533.2028 |
| 2026-09-30 | 609.89 | 615.17 | 600.1 | 611.76 | 16,749,093.039 |
| 2026-09-29 | 616.735 | 624.13 | 605.25 | 607.57 | 16,513,856.5206 |
| 2026-09-28 | 624.895 | 629.75 | 596.07 | 607.87 | 22,124,072.6468 |
| 2026-09-25 | 634.535 | 639 | 625.52 | 630.63 | 17,632,078.353 |
| 2026-09-24 | 600.27 | 630.8 | 599.24 | 629.26 | 25,318,929.0168 |
| 2026-09-23 | 621.5 | 624.6899 | 608.08 | 614.61 | 16,338,150.8254 |
| 2026-09-22 | 606.565 | 624.52 | 606.3125 | 623.77 | 28,282,819.0343 |
| 2026-09-21 | 583.88 | 616.69 | 582.27 | 615.52 | 44,494,272.6473 |
| 2026-09-18 | 547.37 | 559.91 | 541.53 | 559.82 | 31,867,285.6002 |
| 2026-09-17 | 533.6 | 551.42 | 527.6 | 545.09 | 28,464,702.2807 |
| 2026-09-16 | 517.39 | 527.25 | 506.05 | 512.5 | 22,317,673.5683 |
| 2026-09-15 | 501.7 | 513.665 | 497.511 | 504.2 | 17,133,990.9122 |
| 2026-09-14 | 486.28 | 498.39 | 480.33 | 493.41 | 24,810,136.6575 |
| 2026-09-11 | 510.71 | 521.06 | 501.35 | 516.13 | 19,026,155.6563 |
| 2026-09-10 | 509.07 | 516.3322 | 502.81 | 503.6 | 16,005,496.5258 |
| 2026-09-09 | 507.5 | 526.79 | 506.36 | 521.095 | 22,152,382.9781 |
| 2026-09-08 | 488.92 | 512.3569 | 486.5706 | 505.74 | 28,166,529.4873 |
| 2026-09-04 | 462 | 478.83 | 458 | 477.57 | 19,678,742.2389 |
| 2026-09-03 | 453.15 | 459.77 | 440.5 | 456.16 | 14,868,085.6618 |
| 2026-09-02 | 459.51 | 462.21 | 452.36 | 457.06 | 11,938,812.0108 |
| 2026-09-01 | 459.91 | 461.5 | 452.3 | 459.61 | 16,212,787.7465 |
| 2026-08-31 | 466.22 | 475.8099 | 463.68 | 470.72 | 12,462,999.9578 |
| 2026-08-28 | 472.52 | 478.75 | 465.29 | 465.58 | 15,373,949.0178 |
| 2026-08-27 | 481.5 | 483 | 469.63 | 476.67 | 16,441,821.7678 |
| 2026-08-26 | 475.07 | 491.12 | 474.58 | 480.93 | 14,348,127.8496 |
| 2026-08-25 | 474.2 | 481.5 | 469.07 | 479.18 | 19,001,388.4867 |
| 2026-08-24 | 468.54 | 468.54 | 451 | 456.745 | 16,602,165.727 |
| 2026-08-21 | 476.495 | 477.36 | 462.111 | 473.25 | 14,343,885.6407 |