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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.06 | 27.10 | 26.63 | 26.69 | -0.82% | 1.08 | 1.06% |
| 2025-11-19 | 27.07 | 27.40 | 26.65 | 26.91 | -0.59% | 1.91 | 1.86% |
| 2025-11-18 | 26.09 | 27.15 | 26.09 | 27.07 | +3.48% | 3.00 | 2.94% |
| 2025-11-17 | 26.30 | 26.30 | 26.10 | 26.16 | -0.68% | 0.92 | 0.92% |
| 2025-11-14 | 26.25 | 26.55 | 26.15 | 26.34 | +0.19% | 1.27 | 1.26% |
| 2025-11-13 | 26.39 | 26.39 | 26.13 | 26.29 | -0.34% | 1.04 | 1.04% |
| 2025-11-12 | 26.16 | 26.41 | 26.05 | 26.38 | +0.53% | 1.09 | 1.09% |
| 2025-11-11 | 26.52 | 26.66 | 26.24 | 26.24 | -1.06% | 1.46 | 1.45% |
| 2025-11-10 | 26.84 | 27.07 | 26.40 | 26.52 | -1.19% | 2.05 | 2.02% |
| 2025-11-07 | 26.88 | 27.14 | 26.73 | 26.84 | -1.29% | 1.99 | 1.95% |
| 2025-11-06 | 26.36 | 27.49 | 26.13 | 27.19 | +3.42% | 4.20 | 4.10% |
| 2025-11-05 | 26.10 | 26.44 | 26.00 | 26.29 | -0.23% | 2.83 | 2.83% |
| 2025-11-04 | 26.80 | 27.20 | 25.92 | 26.35 | -2.15% | 4.78 | 4.75% |
| 2025-11-03 | 29.06 | 29.09 | 26.90 | 26.93 | -9.87% | 6.27 | 6.03% |
| 2025-10-31 | 30.02 | 30.94 | 29.88 | 29.88 | -10.00% | 3.66 | 3.20% |
| 2025-10-30 | 33.65 | 33.80 | 33.01 | 33.20 | -1.34% | 1.68 | 1.32% |
| 2025-10-29 | 33.00 | 33.89 | 32.85 | 33.65 | +1.57% | 1.63 | 1.28% |
| 2025-10-28 | 32.20 | 33.22 | 32.02 | 33.13 | +2.89% | 2.16 | 1.72% |
| 2025-10-27 | 32.31 | 32.64 | 32.02 | 32.20 | +0.56% | 1.12 | 0.91% |
| 2025-10-24 | 31.85 | 32.09 | 31.58 | 32.02 | +1.39% | 0.91 | 0.75% |