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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.62 | 28.25 | 27.50 | 27.70 | -0.54% | 1.27 | 1.19% |
| 2025-12-17 | 27.63 | 27.94 | 27.18 | 27.85 | +0.94% | 1.58 | 1.50% |
| 2025-12-16 | 27.98 | 27.98 | 27.48 | 27.59 | -1.60% | 1.51 | 1.44% |
| 2025-12-15 | 28.27 | 29.07 | 27.96 | 28.04 | -2.74% | 2.19 | 2.04% |
| 2025-12-12 | 28.88 | 29.66 | 28.61 | 28.83 | -0.17% | 2.38 | 2.14% |
| 2025-12-11 | 29.27 | 29.65 | 28.75 | 28.88 | -1.33% | 2.31 | 2.09% |
| 2025-12-10 | 28.60 | 29.60 | 28.18 | 29.27 | -0.24% | 3.34 | 3.01% |
| 2025-12-09 | 29.30 | 30.30 | 29.17 | 29.34 | 0.00% | 4.43 | 3.92% |
| 2025-12-08 | 31.09 | 31.09 | 29.04 | 29.34 | -7.39% | 6.76 | 5.97% |
| 2025-12-05 | 30.54 | 31.79 | 30.30 | 31.68 | +3.90% | 4.25 | 3.56% |
| 2025-12-04 | 29.65 | 30.60 | 29.52 | 30.49 | +2.80% | 3.59 | 3.12% |
| 2025-12-03 | 29.48 | 30.00 | 28.33 | 29.66 | 0.00% | 4.19 | 3.76% |
| 2025-12-02 | 27.53 | 29.78 | 27.42 | 29.66 | +6.38% | 5.66 | 5.17% |
| 2025-12-01 | 30.50 | 30.50 | 27.88 | 27.88 | -10.01% | 6.79 | 6.32% |
| 2025-11-28 | 30.18 | 31.07 | 28.90 | 30.98 | +2.51% | 4.86 | 4.25% |
| 2025-11-27 | 30.43 | 31.07 | 29.63 | 30.22 | -1.11% | 4.67 | 4.02% |
| 2025-11-26 | 28.92 | 30.86 | 28.87 | 30.56 | +5.67% | 6.15 | 5.33% |
| 2025-11-25 | 28.21 | 29.03 | 28.02 | 28.92 | +2.63% | 3.97 | 3.63% |
| 2025-11-24 | 26.49 | 28.58 | 26.36 | 28.18 | +6.14% | 3.78 | 3.59% |
| 2025-11-21 | 26.79 | 26.88 | 26.29 | 26.55 | -0.52% | 1.63 | 1.62% |