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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 31.39 | 31.74 | 31.17 | 31.74 | +1.66% | 2.32 | 1.82% |
| 2025-08-19 | 31.83 | 31.85 | 31.11 | 31.22 | -1.63% | 2.68 | 2.11% |
| 2025-08-18 | 31.99 | 32.27 | 31.63 | 31.74 | -1.09% | 2.92 | 2.27% |
| 2025-08-15 | 31.83 | 32.17 | 31.54 | 32.09 | +1.61% | 2.44 | 1.89% |
| 2025-08-14 | 32.49 | 32.55 | 31.57 | 31.58 | -1.96% | 2.73 | 2.11% |
| 2025-08-13 | 32.40 | 32.64 | 32.06 | 32.21 | -0.55% | 3.17 | 2.43% |
| 2025-08-12 | 32.24 | 33.04 | 32.09 | 32.39 | +0.53% | 3.30 | 2.51% |
| 2025-08-11 | 32.98 | 33.42 | 32.02 | 32.22 | -1.27% | 4.80 | 3.67% |
| 2025-08-08 | 31.43 | 33.00 | 31.16 | 32.63 | +3.62% | 5.74 | 4.42% |
| 2025-08-07 | 32.02 | 32.73 | 30.79 | 31.49 | +1.95% | 8.41 | 6.58% |
| 2025-08-06 | 29.64 | 30.89 | 29.47 | 30.89 | +10.00% | 3.68 | 2.98% |
| 2025-08-05 | 28.13 | 28.28 | 27.90 | 28.08 | -0.17% | 1.26 | 1.11% |
| 2025-08-04 | 27.48 | 28.40 | 27.34 | 28.13 | +2.44% | 2.29 | 2.01% |
| 2025-08-01 | 27.53 | 27.53 | 27.04 | 27.46 | +0.69% | 1.03 | 0.94% |
| 2025-07-31 | 27.64 | 28.04 | 27.26 | 27.27 | -1.33% | 1.35 | 1.21% |
| 2025-07-30 | 27.51 | 27.74 | 27.19 | 27.64 | +0.17% | 1.12 | 1.01% |
| 2025-07-29 | 27.80 | 27.92 | 27.25 | 27.59 | -0.88% | 1.26 | 1.13% |
| 2025-07-28 | 27.58 | 28.10 | 27.38 | 27.84 | +1.27% | 1.79 | 1.59% |
| 2025-07-25 | 26.86 | 27.69 | 26.81 | 27.49 | +2.53% | 1.83 | 1.65% |
| 2025-07-24 | 26.65 | 26.88 | 26.51 | 26.81 | +0.71% | 1.14 | 1.05% |