思维列控(603508)股票行情
思维列控(603508)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 32.30 | 32.94 | 0.35 | 1.07% | 32.24 | 32.94 | 44995 | 14697.06 | 1.18% |
| 2025-09-15 | 32.46 | 32.59 | 0.15 | 0.46% | 32.05 | 32.88 | 52145 | 16937.20 | 1.37% |
| 2025-09-12 | 32.99 | 32.44 | -0.47 | -1.43% | 32.20 | 33.10 | 60201 | 19628.90 | 1.58% |
| 2025-09-11 | 32.40 | 32.91 | 0.51 | 1.57% | 32.19 | 32.94 | 58421 | 19115.09 | 1.53% |
| 2025-09-10 | 32.57 | 32.40 | -0.17 | -0.52% | 31.94 | 33.28 | 74676 | 24317.89 | 1.96% |
| 2025-09-09 | 34.26 | 32.57 | -1.72 | -5.02% | 32.40 | 34.28 | 89822 | 29707.92 | 2.36% |
| 2025-09-08 | 35.72 | 36.39 | 0.59 | 1.65% | 35.70 | 36.68 | 109043 | 39639.54 | 2.86% |
| 2025-09-05 | 35.08 | 35.80 | 0.72 | 2.05% | 34.92 | 35.95 | 84436 | 29993.22 | 2.21% |
| 2025-09-04 | 35.72 | 35.08 | -0.48 | -1.35% | 34.25 | 35.95 | 89117 | 31223.35 | 2.34% |
| 2025-09-03 | 36.29 | 35.56 | -0.24 | -0.67% | 35.38 | 36.70 | 88934 | 32076.63 | 2.33% |
| 2025-09-02 | 37.00 | 35.80 | -1.36 | -3.66% | 35.58 | 37.26 | 131467 | 47727.45 | 3.45% |
| 2025-09-01 | 34.83 | 37.16 | 3.02 | 8.85% | 34.00 | 37.54 | 201346 | 71974.91 | 5.28% |
| 2025-08-29 | 32.82 | 34.14 | 1.24 | 3.77% | 32.82 | 34.25 | 122761 | 41354.58 | 3.22% |
| 2025-08-28 | 32.73 | 32.90 | 0.15 | 0.46% | 32.01 | 32.99 | 73336 | 23886.08 | 1.92% |
| 2025-08-27 | 33.43 | 32.75 | -0.61 | -1.83% | 32.65 | 33.55 | 75320 | 25016.26 | 1.98% |
| 2025-08-26 | 33.36 | 33.36 | 0.02 | 0.06% | 33.22 | 33.53 | 62442 | 20841.42 | 1.64% |
| 2025-08-25 | 34.01 | 33.34 | -0.50 | -1.48% | 33.22 | 34.33 | 114484 | 38533.84 | 3.00% |
| 2025-08-22 | 33.59 | 33.84 | 0.15 | 0.45% | 33.52 | 33.84 | 52899 | 17816.53 | 1.39% |
| 2025-08-21 | 33.80 | 33.69 | 0.01 | 0.03% | 33.49 | 33.96 | 63189 | 21310.94 | 1.66% |
| 2025-08-20 | 33.31 | 33.68 | 0.55 | 1.66% | 33.08 | 33.68 | 69327 | 23171.68 | 1.82% |
| 2025-08-19 | 33.78 | 33.13 | -0.55 | -1.63% | 33.02 | 33.80 | 80602 | 26821.25 | 2.11% |
| 2025-08-18 | 33.95 | 33.68 | -0.37 | -1.09% | 33.57 | 34.25 | 86545 | 29228.23 | 2.27% |
| 2025-08-15 | 33.78 | 34.05 | 0.54 | 1.61% | 33.47 | 34.14 | 72099 | 24397.58 | 1.89% |
| 2025-08-14 | 34.48 | 33.51 | -0.67 | -1.96% | 33.50 | 34.54 | 80273 | 27272.31 | 2.11% |
| 2025-08-13 | 34.38 | 34.18 | -0.19 | -0.55% | 34.02 | 34.64 | 92467 | 31694.18 | 2.43% |
| 2025-08-12 | 34.21 | 34.37 | 0.18 | 0.53% | 34.05 | 35.06 | 95513 | 32965.62 | 2.51% |
| 2025-08-11 | 35.00 | 34.19 | -0.44 | -1.27% | 33.98 | 35.47 | 140103 | 48044.44 | 3.67% |
| 2025-08-08 | 33.35 | 34.63 | 1.21 | 3.62% | 33.07 | 35.02 | 168342 | 57382.57 | 4.42% |
| 2025-08-07 | 33.98 | 33.42 | 0.64 | 1.95% | 32.68 | 34.73 | 250787 | 84113.89 | 6.58% |
| 2025-08-06 | 31.45 | 32.78 | 2.98 | 10.00% | 31.27 | 32.78 | 113611 | 36789.12 | 2.98% |
| 2025-08-05 | 29.85 | 29.80 | -0.05 | -0.17% | 29.61 | 30.01 | 42174 | 12581.30 | 1.11% |
| 2025-08-04 | 29.16 | 29.85 | 0.71 | 2.44% | 29.01 | 30.14 | 76771 | 22895.81 | 2.01% |
| 2025-08-01 | 29.22 | 29.14 | 0.20 | 0.69% | 28.70 | 29.22 | 35648 | 10340.41 | 0.93% |
| 2025-07-31 | 29.33 | 28.94 | -0.39 | -1.33% | 28.93 | 29.76 | 46174 | 13508.05 | 1.21% |
| 2025-07-30 | 29.20 | 29.33 | 0.05 | 0.17% | 28.85 | 29.44 | 38627 | 11242.86 | 1.01% |
| 2025-07-29 | 29.50 | 29.28 | -0.26 | -0.88% | 28.92 | 29.63 | 42997 | 12561.38 | 1.13% |
| 2025-07-28 | 29.27 | 29.54 | 0.37 | 1.27% | 29.06 | 29.82 | 60717 | 17900.62 | 1.59% |
| 2025-07-25 | 28.51 | 29.17 | 0.72 | 2.53% | 28.45 | 29.39 | 62914 | 18286.77 | 1.65% |
| 2025-07-24 | 28.28 | 28.45 | 0.20 | 0.71% | 28.13 | 28.53 | 40159 | 11382.74 | 1.05% |
| 2025-07-23 | 28.26 | 28.25 | -0.09 | -0.32% | 28.16 | 28.55 | 43171 | 12233.30 | 1.13% |
| 2025-07-22 | 28.68 | 28.34 | -0.36 | -1.25% | 28.19 | 28.98 | 51821 | 14765.09 | 1.36% |
| 2025-07-21 | 28.74 | 28.70 | -0.10 | -0.35% | 28.48 | 28.92 | 36283 | 10401.75 | 0.95% |
| 2025-07-18 | 28.98 | 28.80 | -0.19 | -0.66% | 28.60 | 29.10 | 31006 | 8926.62 | 0.81% |
| 2025-07-17 | 29.46 | 28.99 | -0.41 | -1.39% | 28.79 | 29.50 | 41183 | 11924.19 | 1.08% |
| 2025-07-16 | 29.10 | 29.40 | 0.34 | 1.17% | 28.89 | 29.52 | 49424 | 14462.86 | 1.30% |
| 2025-07-15 | 29.20 | 29.06 | 0.54 | 1.89% | 28.68 | 29.55 | 84549 | 24573.10 | 2.22% |
| 2025-07-14 | 28.12 | 28.52 | 0.39 | 1.39% | 28.12 | 29.29 | 60555 | 17294.23 | 1.59% |
| 2025-07-11 | 28.48 | 28.13 | -0.35 | -1.23% | 27.94 | 28.61 | 50195 | 14155.21 | 1.32% |
| 2025-07-10 | 28.50 | 28.48 | 0.04 | 0.14% | 28.17 | 28.71 | 40005 | 11366.64 | 1.05% |
| 2025-07-09 | 28.80 | 28.44 | -0.41 | -1.42% | 28.36 | 29.09 | 47763 | 13714.04 | 1.25% |
| 2025-07-08 | 28.81 | 28.85 | 0.04 | 0.14% | 28.68 | 29.25 | 55535 | 16069.61 | 1.46% |
| 2025-07-07 | 27.39 | 28.81 | 1.52 | 5.57% | 27.28 | 29.11 | 90836 | 25969.25 | 2.38% |
| 2025-07-04 | 27.34 | 27.29 | -0.21 | -0.76% | 26.97 | 27.70 | 50706 | 13863.40 | 1.33% |
| 2025-07-03 | 26.90 | 27.50 | 0.47 | 1.74% | 26.90 | 27.59 | 57372 | 15679.38 | 1.50% |
| 2025-07-02 | 26.84 | 27.03 | 0.19 | 0.71% | 26.69 | 27.39 | 52779 | 14298.50 | 1.38% |
| 2025-07-01 | 26.48 | 26.84 | 0.36 | 1.36% | 26.20 | 26.86 | 40680 | 10814.71 | 1.07% |
| 2025-06-30 | 25.49 | 26.48 | 0.99 | 3.88% | 25.49 | 26.50 | 53226 | 13918.03 | 1.40% |
| 2025-06-27 | 25.64 | 25.49 | -0.24 | -0.93% | 25.46 | 25.88 | 31743 | 8142.10 | 0.83% |
| 2025-06-26 | 26.11 | 25.73 | -0.30 | -1.15% | 25.63 | 26.13 | 27571 | 7123.05 | 0.72% |
| 2025-06-25 | 25.56 | 26.03 | 0.49 | 1.92% | 25.40 | 26.09 | 44702 | 11552.94 | 1.17% |
| 2025-06-24 | 25.05 | 25.54 | 0.42 | 1.67% | 25.05 | 25.65 | 29909 | 7624.06 | 0.78% |
| 2025-06-23 | 24.90 | 25.12 | 0.09 | 0.36% | 24.76 | 25.22 | 27493 | 6893.99 | 0.72% |
| 2025-06-20 | 24.98 | 25.03 | -0.04 | -0.16% | 24.86 | 25.20 | 31004 | 7758.96 | 0.81% |
| 2025-06-19 | 25.56 | 25.07 | -0.44 | -1.72% | 24.91 | 25.66 | 40631 | 10200.02 | 1.07% |
| 2025-06-18 | 25.66 | 25.51 | -0.09 | -0.35% | 25.21 | 25.77 | 35422 | 9015.45 | 0.93% |
| 2025-06-17 | 25.82 | 25.60 | -0.20 | -0.78% | 25.48 | 25.94 | 42510 | 10915.25 | 1.11% |
| 2025-06-16 | 26.51 | 25.80 | -0.94 | -3.52% | 25.73 | 26.70 | 69605 | 18098.46 | 1.83% |
| 2025-06-13 | 27.20 | 26.74 | -0.68 | -2.48% | 26.25 | 27.65 | 111873 | 29928.88 | 2.93% |
| 2025-06-12 | 26.65 | 27.42 | 0.78 | 2.93% | 26.01 | 27.74 | 121728 | 32923.88 | 3.19% |
| 2025-06-11 | 27.66 | 27.83 | 0.18 | 0.65% | 27.38 | 27.88 | 71198 | 19715.14 | 1.87% |
| 2025-06-10 | 27.80 | 27.65 | -0.17 | -0.61% | 27.18 | 27.96 | 62507 | 17221.23 | 1.64% |
| 2025-06-09 | 28.02 | 27.82 | -0.02 | -0.07% | 27.55 | 28.04 | 66276 | 18364.51 | 1.74% |
| 2025-06-06 | 26.78 | 27.84 | 1.14 | 4.27% | 26.66 | 28.15 | 121520 | 33726.82 | 3.19% |
| 2025-06-05 | 26.30 | 26.70 | 0.39 | 1.48% | 26.08 | 26.72 | 39257 | 10396.13 | 1.03% |
| 2025-06-04 | 26.50 | 26.31 | -0.27 | -1.02% | 26.26 | 26.71 | 43963 | 11630.51 | 1.15% |
| 2025-06-03 | 26.36 | 26.58 | 0.29 | 1.10% | 26.14 | 26.97 | 52643 | 14011.81 | 1.38% |
| 2025-05-30 | 26.81 | 26.29 | -0.54 | -2.01% | 26.21 | 26.84 | 36146 | 9538.96 | 0.95% |
| 2025-05-29 | 26.58 | 26.83 | 0.23 | 0.86% | 26.37 | 27.24 | 57262 | 15375.20 | 1.50% |
| 2025-05-28 | 25.85 | 26.60 | 0.74 | 2.86% | 25.85 | 26.82 | 55573 | 14623.18 | 1.46% |
| 2025-05-27 | 27.05 | 25.86 | -1.07 | -3.97% | 25.80 | 27.18 | 78049 | 20419.24 | 2.05% |
上证大盘股票行情在线 K线走势图
