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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.63 | 26.90 | 26.53 | 26.62 | -0.32% | 1.22 | 1.13% |
| 2025-07-22 | 27.02 | 27.31 | 26.56 | 26.70 | -1.25% | 1.48 | 1.36% |
| 2025-07-21 | 27.08 | 27.25 | 26.84 | 27.04 | -0.35% | 1.04 | 0.95% |
| 2025-07-18 | 27.31 | 27.42 | 26.95 | 27.14 | -0.66% | 0.89 | 0.81% |
| 2025-07-17 | 27.76 | 27.80 | 27.13 | 27.32 | -1.39% | 1.19 | 1.08% |
| 2025-07-16 | 27.42 | 27.82 | 27.22 | 27.70 | +1.17% | 1.45 | 1.30% |
| 2025-07-15 | 27.51 | 27.84 | 27.02 | 27.38 | +1.89% | 2.46 | 2.22% |
| 2025-07-14 | 26.50 | 27.60 | 26.50 | 26.87 | +1.39% | 1.73 | 1.59% |
| 2025-07-11 | 26.84 | 26.96 | 26.33 | 26.51 | -1.23% | 1.42 | 1.32% |
| 2025-07-10 | 26.86 | 27.05 | 26.54 | 26.84 | +0.14% | 1.14 | 1.05% |
| 2025-07-09 | 27.14 | 27.41 | 26.72 | 26.80 | -1.42% | 1.37 | 1.25% |
| 2025-07-08 | 27.15 | 27.56 | 27.02 | 27.19 | +0.14% | 1.61 | 1.46% |
| 2025-07-07 | 25.81 | 27.43 | 25.71 | 27.15 | +5.57% | 2.60 | 2.38% |
| 2025-07-04 | 25.76 | 26.10 | 25.41 | 25.72 | -0.76% | 1.39 | 1.33% |
| 2025-07-03 | 25.35 | 26.00 | 25.35 | 25.91 | +1.74% | 1.57 | 1.50% |
| 2025-07-02 | 25.29 | 25.81 | 25.15 | 25.47 | +0.71% | 1.43 | 1.38% |
| 2025-07-01 | 24.95 | 25.31 | 24.69 | 25.29 | +1.36% | 1.08 | 1.07% |
| 2025-06-30 | 24.02 | 24.97 | 24.02 | 24.95 | +3.88% | 1.39 | 1.40% |
| 2025-06-27 | 24.16 | 24.39 | 23.99 | 24.02 | -0.93% | 0.81 | 0.83% |
| 2025-06-26 | 24.60 | 24.62 | 24.15 | 24.25 | -1.15% | 0.71 | 0.72% |