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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.21 | 24.37 | 23.90 | 24.34 | +1.97% | 0.70 | 0.76% |
| 2026-03-23 | 25.00 | 25.06 | 23.75 | 23.87 | -6.21% | 1.47 | 1.59% |
| 2026-03-20 | 25.76 | 25.90 | 25.42 | 25.45 | -1.17% | 0.89 | 0.91% |
| 2026-03-19 | 26.42 | 26.42 | 25.70 | 25.75 | -2.20% | 1.01 | 1.02% |
| 2026-03-18 | 26.66 | 26.70 | 26.18 | 26.33 | -1.13% | 1.04 | 1.04% |
| 2026-03-17 | 26.25 | 27.18 | 26.18 | 26.63 | +1.45% | 1.78 | 1.75% |
| 2026-03-16 | 26.18 | 26.28 | 25.99 | 26.25 | +0.19% | 0.62 | 0.62% |
| 2026-03-13 | 26.00 | 26.40 | 26.00 | 26.20 | +0.27% | 0.78 | 0.78% |
| 2026-03-12 | 26.26 | 26.37 | 26.01 | 26.13 | -0.76% | 0.61 | 0.61% |
| 2026-03-11 | 26.54 | 26.54 | 26.26 | 26.33 | -0.83% | 0.78 | 0.77% |
| 2026-03-10 | 26.09 | 26.55 | 26.00 | 26.55 | +2.15% | 0.82 | 0.82% |
| 2026-03-09 | 26.22 | 26.22 | 25.72 | 25.99 | -0.88% | 0.82 | 0.83% |
| 2026-03-06 | 25.80 | 26.29 | 25.78 | 26.22 | +1.00% | 0.56 | 0.56% |
| 2026-03-05 | 25.62 | 26.09 | 25.62 | 25.96 | +2.00% | 0.83 | 0.84% |
| 2026-03-04 | 25.90 | 26.09 | 25.32 | 25.45 | -2.12% | 1.30 | 1.33% |
| 2026-03-03 | 26.82 | 26.98 | 25.89 | 26.00 | -2.95% | 1.59 | 1.58% |
| 2026-03-02 | 26.88 | 27.02 | 26.55 | 26.79 | -0.89% | 1.36 | 1.33% |
| 2026-02-27 | 27.01 | 27.08 | 26.85 | 27.03 | +0.07% | 0.70 | 0.68% |
| 2026-02-26 | 26.85 | 27.09 | 26.70 | 27.01 | +0.90% | 1.12 | 1.09% |
| 2026-02-25 | 26.97 | 26.98 | 26.72 | 26.77 | -0.34% | 1.05 | 1.03% |