思维列控 (603508) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	30.02	29.88	-3.32	-10.00%	29.88	30.94	122080	36558	3.20%
2025-10-30	33.65	33.20	-0.45	-1.34%	33.01	33.80	50215	16759	1.32%
2025-10-29	33.00	33.65	0.52	1.57%	32.85	33.89	48886	16343	1.28%
2025-10-28	32.20	33.13	0.93	2.89%	32.02	33.22	65643	21551	1.72%
2025-10-27	32.31	32.20	0.18	0.56%	32.02	32.64	34645	11182	0.91%
2025-10-24	31.85	32.02	0.44	1.39%	31.58	32.09	28475	9099	0.75%
2025-10-23	31.50	31.58	0.07	0.22%	30.67	31.68	41927	13042	1.10%
2025-10-22	31.56	31.51	-0.22	-0.69%	31.40	31.78	19723	6229	0.52%
2025-10-21	31.29	31.73	0.51	1.63%	31.29	31.84	29974	9494	0.79%
2025-10-20	31.75	31.22	-0.20	-0.64%	30.92	32.05	49465	15544	1.30%
2025-10-17	32.68	31.42	-1.27	-3.88%	31.33	32.82	54191	17262	1.42%
2025-10-16	32.99	32.69	-0.54	-1.63%	32.49	33.31	37322	12250	0.98%
2025-10-15	32.20	33.23	1.10	3.42%	32.16	33.30	49937	16345	1.31%
2025-10-14	33.00	32.13	-0.75	-2.28%	31.96	33.50	53755	17571	1.41%
2025-10-13	32.16	32.88	-0.63	-1.88%	32.01	33.15	56274	18348	1.48%
2025-10-10	33.15	33.51	0.20	0.60%	32.96	34.17	67041	22516	1.76%
2025-10-09	33.70	33.31	-0.19	-0.57%	32.92	33.78	49621	16465	1.30%
2025-09-30	32.98	33.50	0.50	1.52%	32.91	33.84	41297	13791	1.08%
2025-09-29	33.36	33.00	-0.40	-1.20%	32.80	33.50	56192	18550	1.47%
2025-09-26	33.10	33.40	0.29	0.88%	32.81	33.79	56150	18721	1.47%
2025-09-25	33.61	33.11	-0.50	-1.49%	33.11	33.90	46453	15541	1.22%
2025-09-24	32.20	33.61	1.28	3.96%	31.99	33.92	75378	24973	1.98%
2025-09-23	32.19	32.33	-0.05	-0.15%	31.32	32.55	57034	18167	1.50%
2025-09-22	32.64	32.38	-0.26	-0.80%	32.12	32.78	34175	11044	0.90%
2025-09-19	32.45	32.64	0.22	0.68%	32.42	33.09	42956	14073	1.13%
2025-09-18	33.27	32.42	-0.76	-2.29%	32.15	33.57	68462	22478	1.80%
2025-09-17	32.90	33.18	0.24	0.73%	32.73	33.45	48158	15986	1.26%
2025-09-16	32.30	32.94	0.35	1.07%	32.24	32.94	44995	14697	1.18%
2025-09-15	32.46	32.59	0.15	0.46%	32.05	32.88	52145	16937	1.37%
2025-09-12	32.99	32.44	-0.47	-1.43%	32.20	33.10	60201	19628	1.58%
2025-09-11	32.40	32.91	0.51	1.57%	32.19	32.94	58421	19115	1.53%
2025-09-10	32.57	32.40	-0.17	-0.52%	31.94	33.28	74676	24317	1.96%
2025-09-09	34.26	32.57	-1.72	-5.02%	32.40	34.28	89822	29707	2.36%
2025-09-08	35.72	36.39	0.59	1.65%	35.70	36.68	109043	39639	2.86%
2025-09-05	35.08	35.80	0.72	2.05%	34.92	35.95	84436	29993	2.21%
2025-09-04	35.72	35.08	-0.48	-1.35%	34.25	35.95	89117	31223	2.34%
2025-09-03	36.29	35.56	-0.24	-0.67%	35.38	36.70	88934	32076	2.33%
2025-09-02	37.00	35.80	-1.36	-3.66%	35.58	37.26	131467	47727	3.45%
2025-09-01	34.83	37.16	3.02	8.85%	34.00	37.54	201346	71974	5.28%
2025-08-29	32.82	34.14	1.24	3.77%	32.82	34.25	122761	41354	3.22%
2025-08-28	32.73	32.90	0.15	0.46%	32.01	32.99	73336	23886	1.92%
2025-08-27	33.43	32.75	-0.61	-1.83%	32.65	33.55	75320	25016	1.98%
2025-08-26	33.36	33.36	0.02	0.06%	33.22	33.53	62442	20841	1.64%
2025-08-25	34.01	33.34	-0.50	-1.48%	33.22	34.33	114484	38533	3.00%
2025-08-22	33.59	33.84	0.15	0.45%	33.52	33.84	52899	17816	1.39%
2025-08-21	33.80	33.69	0.01	0.03%	33.49	33.96	63189	21310	1.66%
2025-08-20	33.31	33.68	0.55	1.66%	33.08	33.68	69327	23171	1.82%
2025-08-19	33.78	33.13	-0.55	-1.63%	33.02	33.80	80602	26821	2.11%
2025-08-18	33.95	33.68	-0.37	-1.09%	33.57	34.25	86545	29228	2.27%
2025-08-15	33.78	34.05	0.54	1.61%	33.47	34.14	72099	24397	1.89%
2025-08-14	34.48	33.51	-0.67	-1.96%	33.50	34.54	80273	27272	2.11%
2025-08-13	34.38	34.18	-0.19	-0.55%	34.02	34.64	92467	31694	2.43%
2025-08-12	34.21	34.37	0.18	0.53%	34.05	35.06	95513	32965	2.51%
2025-08-11	35.00	34.19	-0.44	-1.27%	33.98	35.47	140103	48044	3.67%
2025-08-08	33.35	34.63	1.21	3.62%	33.07	35.02	168342	57382	4.42%
2025-08-07	33.98	33.42	0.64	1.95%	32.68	34.73	250787	84113	6.58%
2025-08-06	31.45	32.78	2.98	10.00%	31.27	32.78	113611	36789	2.98%
2025-08-05	29.85	29.80	-0.05	-0.17%	29.61	30.01	42174	12581	1.11%
2025-08-04	29.16	29.85	0.71	2.44%	29.01	30.14	76771	22895	2.01%
2025-08-01	29.22	29.14	0.20	0.69%	28.70	29.22	35648	10340	0.93%
2025-07-31	29.33	28.94	-0.39	-1.33%	28.93	29.76	46174	13508	1.21%
2025-07-30	29.20	29.33	0.05	0.17%	28.85	29.44	38627	11242	1.01%
2025-07-29	29.50	29.28	-0.26	-0.88%	28.92	29.63	42997	12561	1.13%
2025-07-28	29.27	29.54	0.37	1.27%	29.06	29.82	60717	17900	1.59%
2025-07-25	28.51	29.17	0.72	2.53%	28.45	29.39	62914	18286	1.65%
2025-07-24	28.28	28.45	0.20	0.71%	28.13	28.53	40159	11382	1.05%