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
2026-08-20	21.56	21.42	-0.14	-0.65%	21.37	21.72	32955	7093	0.86%
2026-08-19	21.55	21.56	0.01	0.05%	21.45	21.75	35580	7675	0.93%
2026-08-18	21.60	21.55	-0.09	-0.42%	21.43	21.65	24283	5221	0.64%
2026-08-17	21.45	21.64	0.14	0.65%	21.27	21.66	32740	7036	0.86%
2026-08-14	21.85	21.50	-0.41	-1.87%	21.46	21.95	47337	10233	1.24%
2026-08-13	22.23	21.91	-0.16	-0.72%	21.89	22.23	37371	8230	0.98%
2026-08-12	21.96	22.07	0.01	0.05%	21.91	22.15	30896	6806	0.81%
2026-08-11	22.11	22.06	-0.04	-0.18%	21.90	22.28	57354	12676	1.50%
2026-08-10	21.81	22.10	-0.68	-2.99%	21.81	22.38	87470	19292	2.29%
2026-08-07	23.05	22.78	-0.35	-1.51%	22.40	23.08	57870	13114	1.52%
2026-08-06	23.30	23.13	-0.24	-1.03%	22.91	23.40	41673	9624	1.09%
2026-08-05	23.40	23.37	-0.03	-0.13%	23.20	23.50	35382	8259	0.93%
2026-08-04	23.50	23.40	0.00	0.00%	23.10	23.62	51455	12008	1.35%
2026-08-03	23.17	23.40	0.24	1.04%	23.09	23.53	34250	7992	0.90%
2026-07-31	23.01	23.16	0.16	0.70%	22.90	23.29	43053	9941	1.13%
2026-07-30	22.66	23.00	0.27	1.19%	22.66	23.09	39992	9184	1.05%
2026-07-29	22.35	22.73	0.47	2.11%	22.26	22.77	51492	11634	1.35%
2026-07-28	22.00	22.26	0.22	1.00%	21.88	22.30	33003	7308	0.87%
2026-07-27	21.64	22.04	0.40	1.85%	21.61	22.15	35345	7778	0.93%
2026-07-24	22.53	21.64	-0.91	-4.04%	21.62	22.53	60639	13330	1.59%
2026-07-23	22.15	22.55	0.29	1.30%	22.15	22.61	33337	7485	0.87%
2026-07-22	22.52	22.26	-0.30	-1.33%	22.01	22.52	46765	10388	1.23%
2026-07-21	22.41	22.56	0.01	0.04%	22.36	22.88	57603	13034	1.51%
2026-07-20	22.13	22.55	0.60	2.73%	22.06	22.57	63329	14181	1.66%
2026-07-17	22.13	21.95	-0.18	-0.81%	21.86	22.36	54271	12024	1.42%
2026-07-16	22.20	22.13	-0.07	-0.32%	21.97	22.40	34540	7647	0.91%
2026-07-15	21.60	22.20	0.47	2.16%	21.58	22.20	41006	9048	1.08%
2026-07-14	21.83	21.73	-0.03	-0.14%	21.51	21.84	30903	6698	0.81%
2026-07-13	22.03	21.76	-0.21	-0.96%	21.66	22.07	48198	10503	1.26%
2026-07-10	21.81	21.97	0.16	0.73%	21.48	22.20	31876	6989	0.84%
2026-07-09	22.13	21.81	-0.32	-1.45%	21.73	22.13	33197	7258	0.87%
2026-07-08	21.93	22.13	0.26	1.19%	21.70	22.18	33269	7328	0.87%
2026-07-07	22.42	21.87	-0.50	-2.24%	21.78	22.48	30916	6816	0.81%
2026-07-06	22.03	22.37	0.17	0.77%	21.88	22.42	39234	8718	1.03%
2026-07-03	21.70	22.20	0.60	2.78%	21.60	22.37	43069	9539	1.13%
2026-07-02	21.53	21.60	0.05	0.23%	21.48	21.84	31312	6766	0.82%
2026-07-01	21.43	21.55	0.19	0.89%	21.16	21.68	38796	8316	1.02%
2026-06-30	21.00	21.36	0.20	0.95%	20.93	21.48	25901	5507	0.68%
2026-06-29	21.00	21.16	-0.02	-0.09%	20.45	21.35	33598	7031	0.88%
2026-06-26	21.01	21.18	0.08	0.38%	20.68	21.39	40478	8529	1.06%
2026-06-25	21.58	21.10	-0.52	-2.41%	21.02	21.70	36866	7836	0.97%
2026-06-24	22.11	21.62	-0.49	-2.22%	21.50	22.25	33037	7197	0.87%
2026-06-23	21.84	22.11	0.34	1.56%	21.77	22.38	52394	11614	1.37%
2026-06-22	21.22	21.77	0.51	2.40%	20.78	21.80	49687	10535	1.30%
2026-06-18	21.58	21.26	-0.33	-1.53%	21.15	21.59	33007	7024	0.87%
2026-06-17	21.67	21.59	-0.16	-0.74%	21.55	21.87	27664	5994	0.73%
2026-06-16	22.00	21.75	-0.17	-0.78%	21.66	22.00	29088	6330	0.76%
2026-06-15	21.80	21.92	0.13	0.60%	21.76	22.06	35676	7810	0.94%
2026-06-12	21.82	21.79	0.08	0.37%	21.65	22.07	34010	7427	0.89%
2026-06-11	22.05	21.71	-0.37	-1.68%	21.46	22.09	31066	6736	0.81%
2026-06-10	22.11	22.08	-0.08	-0.36%	21.64	22.16	25280	5539	0.66%
2026-06-09	22.12	22.16	0.08	0.36%	21.92	22.27	27711	6125	0.73%
2026-06-08	22.11	22.08	-0.23	-1.03%	21.73	22.32	38625	8513	1.01%
2026-06-05	22.24	22.31	0.25	1.13%	22.00	22.52	27639	6158	0.72%
2026-06-04	22.37	22.06	-0.32	-1.43%	22.00	22.48	23254	5157	0.61%
2026-06-03	22.57	22.38	-0.20	-0.89%	22.30	22.72	30791	6932	0.81%
2026-06-02	22.65	22.58	0.05	0.22%	22.23	22.88	42481	9607	1.11%
2026-06-01	22.16	22.53	0.27	1.21%	21.91	22.64	55054	12286	1.44%
2026-05-29	22.67	22.26	-0.18	-0.80%	22.13	22.67	36998	8267	0.97%
2026-05-28	22.85	22.44	-0.37	-1.62%	22.10	22.85	48836	10943	1.28%
2026-05-27	23.52	22.81	-0.76	-3.22%	22.65	23.63	53034	12164	1.39%
2026-05-26	23.76	23.57	-0.19	-0.80%	23.31	23.86	34360	8103	0.90%
2026-05-25	24.43	23.76	-0.65	-2.66%	23.42	24.49	57280	13622	1.50%
2026-05-22	24.43	24.41	-0.01	-0.04%	24.30	24.65	28925	7073	0.76%
2026-05-21	25.18	24.42	-0.63	-2.51%	24.42	25.66	48501	12115	1.27%
2026-05-20	25.70	25.57	-0.23	-0.89%	25.33	25.70	38577	9842	1.01%
2026-05-19	25.38	25.80	0.41	1.61%	25.26	25.88	53951	13803	1.42%
2026-05-18	25.84	25.39	-1.49	-5.54%	24.60	25.85	106761	26898	2.80%
2026-05-15	26.90	26.88	0.10	0.37%	26.71	27.29	90411	24439	2.37%
2026-05-14	26.73	26.78	0.04	0.15%	26.50	27.27	86119	23143	2.26%
2026-05-13	26.55	26.74	0.32	1.21%	26.46	26.78	47582	12669	1.25%