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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 31.50 | 31.68 | 30.67 | 31.58 | +0.22% | 1.30 | 1.10% |
| 2025-10-22 | 31.56 | 31.78 | 31.40 | 31.51 | -0.69% | 0.62 | 0.52% |
| 2025-10-21 | 31.29 | 31.84 | 31.29 | 31.73 | +1.63% | 0.95 | 0.79% |
| 2025-10-20 | 31.75 | 32.05 | 30.92 | 31.22 | -0.64% | 1.55 | 1.30% |
| 2025-10-17 | 32.68 | 32.82 | 31.33 | 31.42 | -3.88% | 1.73 | 1.42% |
| 2025-10-16 | 32.99 | 33.31 | 32.49 | 32.69 | -1.62% | 1.23 | 0.98% |
| 2025-10-15 | 32.20 | 33.30 | 32.16 | 33.23 | +3.42% | 1.63 | 1.31% |
| 2025-10-14 | 33.00 | 33.50 | 31.96 | 32.13 | -2.28% | 1.76 | 1.41% |
| 2025-10-13 | 32.16 | 33.15 | 32.01 | 32.88 | -1.88% | 1.83 | 1.48% |
| 2025-10-10 | 33.15 | 34.17 | 32.96 | 33.51 | +0.60% | 2.25 | 1.76% |
| 2025-10-09 | 33.70 | 33.78 | 32.92 | 33.31 | -0.57% | 1.65 | 1.30% |
| 2025-09-30 | 32.98 | 33.84 | 32.91 | 33.50 | +1.52% | 1.38 | 1.08% |
| 2025-09-29 | 33.36 | 33.50 | 32.80 | 33.00 | -1.20% | 1.86 | 1.47% |
| 2025-09-26 | 33.10 | 33.79 | 32.81 | 33.40 | +0.88% | 1.87 | 1.47% |
| 2025-09-25 | 33.61 | 33.90 | 33.11 | 33.11 | -1.49% | 1.55 | 1.22% |
| 2025-09-24 | 32.20 | 33.92 | 31.99 | 33.61 | +3.96% | 2.50 | 1.98% |
| 2025-09-23 | 32.19 | 32.55 | 31.32 | 32.33 | -0.15% | 1.82 | 1.50% |
| 2025-09-22 | 32.64 | 32.78 | 32.12 | 32.38 | -0.80% | 1.10 | 0.90% |
| 2025-09-19 | 32.45 | 33.09 | 32.42 | 32.64 | +0.68% | 1.41 | 1.13% |
| 2025-09-18 | 33.27 | 33.57 | 32.15 | 32.42 | -2.29% | 2.25 | 1.80% |