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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 32.90 | 33.45 | 32.73 | 33.18 | +0.73% | 1.60 | 1.26% |
| 2025-09-16 | 32.30 | 32.94 | 32.24 | 32.94 | +1.07% | 1.47 | 1.18% |
| 2025-09-15 | 32.46 | 32.88 | 32.05 | 32.59 | +0.46% | 1.69 | 1.37% |
| 2025-09-12 | 32.99 | 33.10 | 32.20 | 32.44 | -1.43% | 1.96 | 1.58% |
| 2025-09-11 | 32.40 | 32.94 | 32.19 | 32.91 | +1.57% | 1.91 | 1.53% |
| 2025-09-10 | 32.57 | 33.28 | 31.94 | 32.40 | -0.52% | 2.43 | 1.96% |
| 2025-09-09 | 34.26 | 34.28 | 32.40 | 32.57 | -5.02% | 2.97 | 2.36% |
| 2025-09-08 | 33.66 | 34.56 | 33.64 | 34.29 | +1.65% | 3.96 | 2.86% |
| 2025-09-05 | 33.06 | 33.88 | 32.90 | 33.73 | +2.05% | 3.00 | 2.21% |
| 2025-09-04 | 33.66 | 33.88 | 32.27 | 33.06 | -1.35% | 3.12 | 2.34% |
| 2025-09-03 | 34.20 | 34.58 | 33.34 | 33.51 | -0.67% | 3.21 | 2.33% |
| 2025-09-02 | 34.86 | 35.11 | 33.53 | 33.73 | -3.66% | 4.77 | 3.45% |
| 2025-09-01 | 32.82 | 35.37 | 32.04 | 35.02 | +8.85% | 7.20 | 5.28% |
| 2025-08-29 | 30.93 | 32.27 | 30.93 | 32.17 | +3.77% | 4.14 | 3.22% |
| 2025-08-28 | 30.84 | 31.09 | 30.16 | 31.00 | +0.46% | 2.39 | 1.92% |
| 2025-08-27 | 31.50 | 31.61 | 30.77 | 30.86 | -1.83% | 2.50 | 1.98% |
| 2025-08-26 | 31.43 | 31.60 | 31.30 | 31.43 | +0.06% | 2.08 | 1.64% |
| 2025-08-25 | 32.05 | 32.35 | 31.30 | 31.42 | -1.48% | 3.85 | 3.00% |
| 2025-08-22 | 31.65 | 31.89 | 31.59 | 31.89 | +0.45% | 1.78 | 1.39% |
| 2025-08-21 | 31.85 | 32.00 | 31.56 | 31.75 | +0.03% | 2.13 | 1.66% |