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
2026-03-20	25.76	25.45	-0.30	-1.17%	25.42	25.90	34613	8866	0.91%
2026-03-19	26.42	25.75	-0.58	-2.20%	25.70	26.42	38988	10111	1.02%
2026-03-18	26.66	26.33	-0.30	-1.13%	26.18	26.70	39542	10414	1.04%
2026-03-17	26.25	26.63	0.38	1.45%	26.18	27.18	66776	17818	1.75%
2026-03-16	26.18	26.25	0.05	0.19%	25.99	26.28	23603	6174	0.62%
2026-03-13	26.00	26.20	0.07	0.27%	26.00	26.40	29614	7774	0.78%
2026-03-12	26.26	26.13	-0.20	-0.76%	26.01	26.37	23104	6050	0.61%
2026-03-11	26.54	26.33	-0.22	-0.83%	26.26	26.54	29535	7786	0.77%
2026-03-10	26.09	26.55	0.56	2.15%	26.00	26.55	31209	8246	0.82%
2026-03-09	26.22	25.99	-0.23	-0.88%	25.72	26.22	31720	8206	0.83%
2026-03-06	25.80	26.22	0.26	1.00%	25.78	26.29	21294	5573	0.56%
2026-03-05	25.62	25.96	0.51	2.00%	25.62	26.09	32039	8291	0.84%
2026-03-04	25.90	25.45	-0.55	-2.12%	25.32	26.09	50582	12986	1.33%
2026-03-03	26.82	26.00	-0.79	-2.95%	25.89	26.98	60352	15907	1.58%
2026-03-02	26.88	26.79	-0.24	-0.89%	26.55	27.02	50665	13551	1.33%
2026-02-27	27.01	27.03	0.02	0.07%	26.85	27.08	25843	6972	0.68%
2026-02-26	26.85	27.01	0.24	0.90%	26.70	27.09	41535	11180	1.09%
2026-02-25	26.97	26.77	-0.09	-0.34%	26.72	26.98	39290	10545	1.03%
2026-02-24	26.76	26.86	0.32	1.21%	26.58	26.90	33011	8841	0.87%
2026-02-13	26.69	26.54	-0.14	-0.52%	26.49	26.80	26044	6949	0.68%
2026-02-12	26.83	26.68	-0.12	-0.45%	26.50	26.89	37190	9912	0.98%
2026-02-11	26.56	26.80	0.28	1.06%	26.45	26.98	40623	10864	1.07%
2026-02-10	26.46	26.52	0.11	0.42%	26.29	26.57	25897	6849	0.68%
2026-02-09	26.30	26.41	0.33	1.27%	26.15	26.42	36047	9495	0.95%
2026-02-06	26.12	26.08	-0.23	-0.87%	25.78	26.27	40122	10462	1.05%
2026-02-05	26.00	26.31	0.18	0.69%	25.95	26.65	41361	10904	1.08%
2026-02-04	26.30	26.13	0.09	0.35%	25.89	26.33	34982	9118	0.92%
2026-02-03	26.00	26.04	0.29	1.13%	25.67	26.04	36815	9540	0.97%
2026-02-02	26.10	25.75	-0.57	-2.17%	25.75	26.34	52920	13793	1.39%
2026-01-30	26.10	26.32	0.10	0.38%	25.90	26.40	55828	14588	1.46%
2026-01-29	26.58	26.22	-0.48	-1.80%	26.08	26.66	62961	16562	1.65%
2026-01-28	27.30	26.70	-0.60	-2.20%	26.62	27.31	76885	20603	2.02%
2026-01-27	27.33	27.30	-0.03	-0.11%	26.95	27.58	72614	19758	1.90%
2026-01-26	27.30	27.33	0.09	0.33%	27.11	27.92	85119	23345	2.23%
2026-01-23	26.93	27.24	0.29	1.08%	26.90	27.35	57393	15611	1.51%
2026-01-22	26.96	26.95	-0.09	-0.33%	26.87	27.17	39820	10742	1.04%
2026-01-21	26.58	27.04	0.25	0.93%	26.58	27.11	46132	12442	1.21%
2026-01-20	27.18	26.79	-0.39	-1.43%	26.63	27.28	70111	18806	1.84%
2026-01-19	27.00	27.18	0.09	0.33%	26.99	27.45	47313	12891	1.24%
2026-01-16	27.33	27.09	-0.25	-0.91%	27.08	27.58	58955	16060	1.55%
2026-01-15	27.59	27.34	-0.25	-0.91%	27.18	27.75	61061	16715	1.60%
2026-01-14	27.40	27.59	0.18	0.66%	27.36	28.03	96445	26762	2.53%
2026-01-13	27.68	27.41	-0.28	-1.01%	27.33	27.77	80653	22231	2.12%
2026-01-12	27.49	27.69	0.20	0.73%	27.18	27.89	103910	28643	2.73%
2026-01-09	27.00	27.49	0.61	2.27%	26.90	27.63	105151	28738	2.76%
2026-01-08	27.33	26.88	-0.56	-2.04%	26.76	27.33	127103	34251	3.33%
2026-01-07	27.83	27.44	-0.38	-1.37%	26.35	28.27	171689	47190	4.50%
2025-12-26	27.95	27.82	-0.12	-0.43%	27.63	28.38	56646	15846	1.49%
2025-12-25	27.94	27.94	0.00	0.00%	27.74	27.99	32678	9110	0.86%
2025-12-24	27.60	27.94	0.39	1.42%	27.36	27.95	45367	12549	1.19%
2025-12-23	27.75	27.55	-0.20	-0.72%	27.50	28.02	46276	12790	1.21%
2025-12-22	27.85	27.75	-0.10	-0.36%	27.68	27.95	46558	12936	1.22%
2025-12-19	27.75	27.85	0.15	0.54%	27.75	28.42	61048	17143	1.60%
2025-12-18	27.62	27.70	-0.15	-0.54%	27.50	28.25	45474	12699	1.19%
2025-12-17	27.63	27.85	0.26	0.94%	27.18	27.94	57269	15788	1.50%
2025-12-16	27.98	27.59	-0.45	-1.60%	27.48	27.98	54789	15146	1.44%
2025-12-15	28.27	28.04	-0.79	-2.74%	27.96	29.07	77683	21945	2.04%
2025-12-12	28.88	28.83	-0.05	-0.17%	28.61	29.66	81688	23750	2.14%