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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.76 | 26.90 | 26.58 | 26.86 | +1.21% | 0.88 | 0.87% |
| 2026-02-13 | 26.69 | 26.80 | 26.49 | 26.54 | -0.52% | 0.69 | 0.68% |
| 2026-02-12 | 26.83 | 26.89 | 26.50 | 26.68 | -0.45% | 0.99 | 0.98% |
| 2026-02-11 | 26.56 | 26.98 | 26.45 | 26.80 | +1.06% | 1.09 | 1.07% |
| 2026-02-10 | 26.46 | 26.57 | 26.29 | 26.52 | +0.42% | 0.68 | 0.68% |
| 2026-02-09 | 26.30 | 26.42 | 26.15 | 26.41 | +1.27% | 0.95 | 0.95% |
| 2026-02-06 | 26.12 | 26.27 | 25.78 | 26.08 | -0.87% | 1.05 | 1.05% |
| 2026-02-05 | 26.00 | 26.65 | 25.95 | 26.31 | +0.69% | 1.09 | 1.08% |
| 2026-02-04 | 26.30 | 26.33 | 25.89 | 26.13 | +0.35% | 0.91 | 0.92% |
| 2026-02-03 | 26.00 | 26.04 | 25.67 | 26.04 | +1.13% | 0.95 | 0.97% |
| 2026-02-02 | 26.10 | 26.34 | 25.75 | 25.75 | -2.17% | 1.38 | 1.39% |
| 2026-01-30 | 26.10 | 26.40 | 25.90 | 26.32 | +0.38% | 1.46 | 1.46% |
| 2026-01-29 | 26.58 | 26.66 | 26.08 | 26.22 | -1.80% | 1.66 | 1.65% |
| 2026-01-28 | 27.30 | 27.31 | 26.62 | 26.70 | -2.20% | 2.06 | 2.02% |
| 2026-01-27 | 27.33 | 27.58 | 26.95 | 27.30 | -0.11% | 1.98 | 1.90% |
| 2026-01-26 | 27.30 | 27.92 | 27.11 | 27.33 | +0.33% | 2.33 | 2.23% |
| 2026-01-23 | 26.93 | 27.35 | 26.90 | 27.24 | +1.08% | 1.56 | 1.51% |
| 2026-01-22 | 26.96 | 27.17 | 26.87 | 26.95 | -0.33% | 1.07 | 1.04% |
| 2026-01-21 | 26.58 | 27.11 | 26.58 | 27.04 | +0.93% | 1.24 | 1.21% |
| 2026-01-20 | 27.18 | 27.28 | 26.63 | 26.79 | -1.43% | 1.88 | 1.84% |