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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.00 | 27.45 | 26.99 | 27.18 | +0.33% | 1.29 | 1.24% |
| 2026-01-16 | 27.33 | 27.58 | 27.08 | 27.09 | -0.91% | 1.61 | 1.55% |
| 2026-01-15 | 27.59 | 27.75 | 27.18 | 27.34 | -0.91% | 1.67 | 1.60% |
| 2026-01-14 | 27.40 | 28.03 | 27.36 | 27.59 | +0.66% | 2.68 | 2.53% |
| 2026-01-13 | 27.68 | 27.77 | 27.33 | 27.41 | -1.01% | 2.22 | 2.12% |
| 2026-01-12 | 27.49 | 27.89 | 27.18 | 27.69 | +0.73% | 2.86 | 2.73% |
| 2026-01-09 | 27.00 | 27.63 | 26.90 | 27.49 | +2.27% | 2.87 | 2.76% |
| 2026-01-08 | 27.33 | 27.33 | 26.76 | 26.88 | -2.04% | 3.43 | 3.33% |
| 2026-01-07 | 27.83 | 28.27 | 26.35 | 27.44 | -1.37% | 4.72 | 4.50% |
| 2026-01-06 | 27.82 | 27.82 | 27.82 | 27.82 | nan% | nan | nan% |
| 2026-01-05 | 27.82 | 27.82 | 27.82 | 27.82 | nan% | nan | nan% |
| 2025-12-31 | 27.82 | 27.82 | 27.82 | 27.82 | nan% | nan | nan% |
| 2025-12-30 | 27.82 | 27.82 | 27.82 | 27.82 | nan% | nan | nan% |
| 2025-12-29 | 27.82 | 27.82 | 27.82 | 27.82 | nan% | nan | nan% |
| 2025-12-26 | 27.95 | 28.38 | 27.63 | 27.82 | -0.43% | 1.58 | 1.49% |
| 2025-12-25 | 27.94 | 27.99 | 27.74 | 27.94 | 0.00% | 0.91 | 0.86% |
| 2025-12-24 | 27.60 | 27.95 | 27.36 | 27.94 | +1.42% | 1.25 | 1.19% |
| 2025-12-23 | 27.75 | 28.02 | 27.50 | 27.55 | -0.72% | 1.28 | 1.21% |
| 2025-12-22 | 27.85 | 27.95 | 27.68 | 27.75 | -0.36% | 1.29 | 1.22% |
| 2025-12-19 | 27.75 | 28.42 | 27.75 | 27.85 | +0.54% | 1.71 | 1.60% |