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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 24.08 | 24.58 | 23.93 | 24.53 | +1.92% | 1.16 | 1.17% |
| 2025-06-24 | 23.60 | 24.17 | 23.60 | 24.07 | +1.67% | 0.76 | 0.78% |
| 2025-06-23 | 23.46 | 23.76 | 23.33 | 23.67 | +0.36% | 0.69 | 0.72% |
| 2025-06-20 | 23.54 | 23.75 | 23.43 | 23.59 | -0.16% | 0.78 | 0.81% |
| 2025-06-19 | 24.08 | 24.18 | 23.47 | 23.62 | -1.72% | 1.02 | 1.07% |
| 2025-06-18 | 24.18 | 24.28 | 23.76 | 24.04 | -0.35% | 0.90 | 0.93% |
| 2025-06-17 | 24.33 | 24.44 | 24.01 | 24.12 | -0.78% | 1.09 | 1.11% |
| 2025-06-16 | 24.98 | 25.16 | 24.25 | 24.31 | -3.52% | 1.81 | 1.83% |
| 2025-06-13 | 25.63 | 26.05 | 24.74 | 25.20 | -2.48% | 2.99 | 2.93% |
| 2025-06-12 | 25.11 | 26.14 | 24.51 | 25.84 | +2.93% | 3.29 | 3.19% |
| 2025-06-11 | 24.95 | 25.15 | 24.70 | 25.10 | +0.65% | 1.97 | 1.87% |
| 2025-06-10 | 25.08 | 25.22 | 24.52 | 24.94 | -0.61% | 1.72 | 1.64% |
| 2025-06-09 | 25.27 | 25.29 | 24.85 | 25.09 | -0.07% | 1.84 | 1.74% |
| 2025-06-06 | 24.16 | 25.39 | 24.05 | 25.11 | +4.27% | 3.37 | 3.19% |
| 2025-06-05 | 23.72 | 24.10 | 23.52 | 24.08 | +1.48% | 1.04 | 1.03% |
| 2025-06-04 | 23.90 | 24.09 | 23.69 | 23.73 | -1.02% | 1.16 | 1.15% |
| 2025-06-03 | 23.78 | 24.33 | 23.58 | 23.98 | +1.10% | 1.40 | 1.38% |
| 2025-05-30 | 24.18 | 24.21 | 23.64 | 23.71 | -2.01% | 0.95 | 0.95% |
| 2025-05-29 | 23.98 | 24.57 | 23.79 | 24.20 | +0.86% | 1.54 | 1.50% |
| 2025-05-28 | 23.32 | 24.19 | 23.32 | 23.99 | +2.86% | 1.46 | 1.46% |