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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.30 | 24.59 | 24.28 | 24.56 | +0.49% | 0.50 | 0.54% |
| 2026-04-21 | 24.57 | 24.62 | 24.30 | 24.44 | -0.69% | 0.54 | 0.58% |
| 2026-04-20 | 24.46 | 24.73 | 24.41 | 24.61 | +0.53% | 0.73 | 0.78% |
| 2026-04-17 | 24.28 | 24.54 | 24.17 | 24.48 | +0.58% | 0.84 | 0.90% |
| 2026-04-16 | 24.28 | 24.36 | 24.16 | 24.34 | +0.21% | 0.80 | 0.86% |
| 2026-04-15 | 24.45 | 24.45 | 24.21 | 24.29 | -0.25% | 0.75 | 0.81% |
| 2026-04-14 | 24.68 | 24.72 | 24.04 | 24.35 | -0.90% | 1.35 | 1.46% |
| 2026-04-13 | 25.16 | 25.30 | 24.40 | 24.57 | -5.79% | 2.07 | 2.19% |
| 2026-04-10 | 25.72 | 26.17 | 25.72 | 26.08 | +1.80% | 0.91 | 0.91% |
| 2026-04-09 | 25.90 | 25.98 | 25.59 | 25.62 | -1.54% | 0.61 | 0.62% |
| 2026-04-08 | 25.91 | 26.05 | 25.80 | 26.02 | +2.44% | 0.92 | 0.93% |
| 2026-04-07 | 25.53 | 25.77 | 25.31 | 25.40 | -0.51% | 0.44 | 0.46% |
| 2026-04-03 | 25.82 | 25.93 | 25.49 | 25.53 | -1.12% | 0.45 | 0.46% |
| 2026-04-02 | 25.73 | 25.94 | 25.70 | 25.82 | -0.23% | 0.54 | 0.55% |
| 2026-04-01 | 26.08 | 26.14 | 25.72 | 25.88 | +0.27% | 0.59 | 0.60% |
| 2026-03-31 | 25.63 | 26.15 | 25.58 | 25.81 | +0.62% | 0.85 | 0.86% |
| 2026-03-30 | 25.01 | 25.88 | 24.91 | 25.65 | +1.75% | 0.77 | 0.80% |
| 2026-03-27 | 24.75 | 25.25 | 24.50 | 25.21 | +2.02% | 0.59 | 0.62% |
| 2026-03-26 | 24.79 | 24.91 | 24.59 | 24.71 | -0.24% | 0.46 | 0.49% |
| 2026-03-25 | 24.42 | 24.84 | 24.42 | 24.77 | +1.77% | 0.55 | 0.59% |