思维列控 sh.603508
23.76
-2.66%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.43 | 24.49 | 23.42 | 23.76 | -2.66% | 1.36 | 1.50% |
| 2026-05-22 | 24.43 | 24.65 | 24.30 | 24.41 | -0.04% | 0.71 | 0.76% |
| 2026-05-21 | 25.18 | 25.66 | 24.42 | 24.42 | -2.52% | 1.21 | 1.27% |
| 2026-05-20 | 25.70 | 25.70 | 25.33 | 25.57 | -0.89% | 0.98 | 1.01% |
| 2026-05-19 | 25.38 | 25.88 | 25.26 | 25.80 | +1.61% | 1.38 | 1.42% |
| 2026-05-18 | 25.84 | 25.85 | 24.60 | 25.39 | -5.54% | 2.69 | 2.80% |
| 2026-05-15 | 26.90 | 27.29 | 26.71 | 26.88 | +0.37% | 2.44 | 2.37% |
| 2026-05-14 | 26.73 | 27.27 | 26.50 | 26.78 | +0.15% | 2.31 | 2.26% |
| 2026-05-13 | 26.55 | 26.78 | 26.46 | 26.74 | +1.21% | 1.27 | 1.25% |
| 2026-05-12 | 26.78 | 26.80 | 26.37 | 26.42 | -1.16% | 1.10 | 1.09% |
| 2026-05-11 | 26.57 | 26.95 | 26.38 | 26.73 | +0.68% | 1.73 | 1.70% |
| 2026-05-08 | 26.59 | 26.82 | 26.40 | 26.55 | -0.11% | 1.39 | 1.38% |
| 2026-05-07 | 26.68 | 26.83 | 26.47 | 26.58 | -0.45% | 1.43 | 1.41% |
| 2026-05-06 | 26.26 | 26.98 | 26.02 | 26.70 | +2.06% | 2.84 | 2.79% |
| 2026-04-30 | 26.18 | 26.51 | 25.78 | 26.16 | 0.00% | 4.52 | 4.53% |
| 2026-04-29 | 24.96 | 26.16 | 24.96 | 26.16 | +10.01% | 4.40 | 4.45% |
| 2026-04-28 | 23.80 | 24.04 | 23.63 | 23.78 | -1.00% | 0.78 | 0.86% |
| 2026-04-27 | 23.88 | 24.06 | 23.78 | 24.02 | +0.17% | 0.53 | 0.58% |
| 2026-04-24 | 24.15 | 24.30 | 23.92 | 23.98 | -1.15% | 0.60 | 0.66% |
| 2026-04-23 | 24.48 | 24.56 | 24.23 | 24.26 | -1.22% | 0.65 | 0.70% |