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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 24.40 | 24.52 | 23.27 | 23.33 | -3.97% | 2.04 | 2.05% |
| 2025-05-26 | 23.54 | 24.56 | 23.54 | 24.29 | +3.30% | 2.58 | 2.52% |
| 2025-05-23 | 23.27 | 24.25 | 23.22 | 23.52 | +0.85% | 1.93 | 1.92% |
| 2025-05-22 | 23.35 | 23.72 | 23.28 | 23.32 | -0.42% | 0.92 | 0.92% |
| 2025-05-21 | 23.39 | 23.51 | 23.09 | 23.42 | -0.15% | 0.83 | 0.84% |
| 2025-05-20 | 23.39 | 23.58 | 23.30 | 23.45 | +0.23% | 0.73 | 0.74% |
| 2025-05-19 | 23.33 | 23.43 | 23.00 | 23.40 | +0.23% | 0.90 | 0.92% |
| 2025-05-16 | 23.44 | 23.59 | 23.23 | 23.34 | -0.58% | 0.89 | 0.90% |
| 2025-05-15 | 23.72 | 23.72 | 23.22 | 23.48 | -0.76% | 1.09 | 1.10% |
| 2025-05-14 | 23.78 | 23.87 | 23.48 | 23.66 | -0.61% | 0.99 | 0.99% |
| 2025-05-13 | 23.72 | 23.88 | 23.48 | 23.80 | +0.80% | 1.19 | 1.19% |
| 2025-05-12 | 23.63 | 23.71 | 23.38 | 23.61 | +0.38% | 1.37 | 1.38% |
| 2025-05-09 | 23.48 | 23.74 | 23.05 | 23.52 | +0.19% | 1.31 | 1.33% |
| 2025-05-08 | 23.27 | 23.52 | 23.09 | 23.48 | +0.81% | 1.25 | 1.26% |
| 2025-05-07 | 23.45 | 23.52 | 23.01 | 23.29 | +0.04% | 1.63 | 1.65% |
| 2025-05-06 | 23.37 | 23.50 | 23.12 | 23.28 | +0.23% | 1.95 | 1.98% |