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
2025-09-16	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%
2025-07-23	28.26	28.25	-0.09	-0.32%	28.16	28.55	43171	12233	1.13%
2025-07-22	28.68	28.34	-0.36	-1.25%	28.19	28.98	51821	14765	1.36%
2025-07-21	28.74	28.70	-0.10	-0.35%	28.48	28.92	36283	10401	0.95%
2025-07-18	28.98	28.80	-0.19	-0.66%	28.60	29.10	31006	8926	0.81%
2025-07-17	29.46	28.99	-0.41	-1.39%	28.79	29.50	41183	11924	1.08%
2025-07-16	29.10	29.40	0.34	1.17%	28.89	29.52	49424	14462	1.30%
2025-07-15	29.20	29.06	0.54	1.89%	28.68	29.55	84549	24573	2.22%
2025-07-14	28.12	28.52	0.39	1.39%	28.12	29.29	60555	17294	1.59%
2025-07-11	28.48	28.13	-0.35	-1.23%	27.94	28.61	50195	14155	1.32%
2025-07-10	28.50	28.48	0.04	0.14%	28.17	28.71	40005	11366	1.05%
2025-07-09	28.80	28.44	-0.41	-1.42%	28.36	29.09	47763	13714	1.25%
2025-07-08	28.81	28.85	0.04	0.14%	28.68	29.25	55535	16069	1.46%
2025-07-07	27.39	28.81	1.52	5.57%	27.28	29.11	90836	25969	2.38%
2025-07-04	27.34	27.29	-0.21	-0.76%	26.97	27.70	50706	13863	1.33%
2025-07-03	26.90	27.50	0.47	1.74%	26.90	27.59	57372	15679	1.50%
2025-07-02	26.84	27.03	0.19	0.71%	26.69	27.39	52779	14298	1.38%
2025-07-01	26.48	26.84	0.36	1.36%	26.20	26.86	40680	10814	1.07%
2025-06-30	25.49	26.48	0.99	3.88%	25.49	26.50	53226	13918	1.40%
2025-06-27	25.64	25.49	-0.24	-0.93%	25.46	25.88	31743	8142	0.83%
2025-06-26	26.11	25.73	-0.30	-1.15%	25.63	26.13	27571	7123	0.72%
2025-06-25	25.56	26.03	0.49	1.92%	25.40	26.09	44702	11552	1.17%
2025-06-24	25.05	25.54	0.42	1.67%	25.05	25.65	29909	7624	0.78%
2025-06-23	24.90	25.12	0.09	0.36%	24.76	25.22	27493	6893	0.72%
2025-06-20	24.98	25.03	-0.04	-0.16%	24.86	25.20	31004	7758	0.81%
2025-06-19	25.56	25.07	-0.44	-1.72%	24.91	25.66	40631	10200	1.07%
2025-06-18	25.66	25.51	-0.09	-0.35%	25.21	25.77	35422	9015	0.93%
2025-06-17	25.82	25.60	-0.20	-0.78%	25.48	25.94	42510	10915	1.11%
2025-06-16	26.51	25.80	-0.94	-3.52%	25.73	26.70	69605	18098	1.83%
2025-06-13	27.20	26.74	-0.68	-2.48%	26.25	27.65	111873	29928	2.93%
2025-06-12	26.65	27.42	0.78	2.93%	26.01	27.74	121728	32923	3.19%
2025-06-11	27.66	27.83	0.18	0.65%	27.38	27.88	71198	19715	1.87%
2025-06-10	27.80	27.65	-0.17	-0.61%	27.18	27.96	62507	17221	1.64%
2025-06-09	28.02	27.82	-0.02	-0.07%	27.55	28.04	66276	18364	1.74%