思维列控(603508)股票信息
| 股票代码 | 603508 |
| 股票名称 | 思维列控 |
| 最新价/元 | 21.15 |
| 涨跌额/元 | -0.86 |
| 涨跌幅/% | -3.91 |
| 买入/元 | 21.14 |
| 卖出/元 | 21.15 |
| 昨收/元 | 22.01 |
| 今开/元 | 21.99 |
| 最高/元 | 21.99 |
| 最低/元 | 20.81 |
| 成交量/手 | 62926.84 |
| 成交额/万 | 13399.80 |
| 股净值/元 | 19.58 |
| 市净率 | 1.81 |
| 总市值/万 | 806395.31 |
| 流通值/万 | 806395.31 |
| 换手率/% | 1.65 |
| 入市日期 | 2015-12-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
思维列控(603508)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 21.99 | 21.15 | -0.86 | -3.91 | 62926.84 | 13399.80 | 1.65 |
| 2024-10-10 | 21.90 | 22.01 | 0.55 | 2.56 | 100216.74 | 22149.51 | 2.63 |
| 2024-10-09 | 22.71 | 21.46 | -2.02 | -8.60 | 127376.18 | 28300.82 | 3.34 |
| 2024-10-08 | 23.71 | 23.48 | 1.92 | 8.91 | 172250.43 | 39380.32 | 4.52 |
| 2024-09-30 | 20.86 | 21.56 | 1.66 | 8.34 | 138504.43 | 29216.54 | 3.63 |
| 2024-09-27 | 19.11 | 19.90 | 0.96 | 5.07 | 55709.59 | 10855.96 | 1.46 |
| 2024-09-26 | 18.30 | 18.94 | 0.53 | 2.88 | 57917.61 | 10772.01 | 1.52 |
| 2024-09-25 | 18.20 | 18.41 | 0.25 | 1.38 | 73091.40 | 13590.13 | 1.92 |
| 2024-09-24 | 17.79 | 18.16 | 0.39 | 2.20 | 74079.92 | 13286.11 | 1.94 |
| 2024-09-23 | 17.34 | 17.77 | 0.59 | 3.43 | 74710.55 | 13356.76 | 1.96 |
| 2024-09-20 | 17.35 | 17.18 | -0.10 | -0.58 | 24798.13 | 4279.98 | 0.65 |
| 2024-09-19 | 17.17 | 17.28 | 0.26 | 1.53 | 32053.19 | 5507.81 | 0.84 |
| 2024-09-18 | 17.00 | 17.02 | 0.00 | 0.00 | 27825.41 | 4702.64 | 0.73 |
| 2024-09-13 | 17.28 | 17.02 | -0.28 | -1.62 | 23064.00 | 3956.72 | 0.60 |
| 2024-09-12 | 17.33 | 17.30 | -0.02 | -0.12 | 27041.00 | 4715.61 | 0.71 |
| 2024-09-11 | 17.46 | 17.32 | -0.18 | -1.03 | 21038.20 | 3639.27 | 0.55 |
| 2024-09-10 | 17.20 | 17.50 | 0.31 | 1.80 | 31244.30 | 5394.48 | 0.82 |
| 2024-09-09 | 17.13 | 17.19 | 0.07 | 0.41 | 33421.93 | 5731.70 | 0.88 |
| 2024-09-06 | 17.72 | 17.12 | -0.59 | -3.33 | 31755.48 | 5519.67 | 0.83 |
| 2024-09-05 | 17.55 | 17.71 | 0.16 | 0.91 | 40576.28 | 7179.45 | 1.06 |
| 2024-09-04 | 17.31 | 17.55 | 0.05 | 0.29 | 35778.72 | 6270.25 | 0.94 |
| 2024-09-03 | 17.15 | 17.50 | 0.30 | 1.74 | 51650.40 | 8990.23 | 1.35 |
| 2024-09-02 | 18.05 | 17.20 | -0.93 | -5.13 | 81739.30 | 14315.80 | 2.14 |
| 2024-08-30 | 18.03 | 18.13 | 0.09 | 0.50 | 70324.92 | 12828.30 | 1.84 |
| 2024-08-29 | 17.55 | 18.04 | 0.31 | 1.75 | 43977.12 | 7902.93 | 1.15 |
| 2024-08-28 | 17.68 | 17.73 | -0.05 | -0.28 | 37653.60 | 6677.28 | 0.99 |
| 2024-08-27 | 18.19 | 17.78 | -0.47 | -2.58 | 42761.60 | 7654.22 | 1.12 |
| 2024-08-26 | 18.46 | 18.25 | -0.29 | -1.56 | 48519.72 | 8834.17 | 1.27 |
| 2024-08-23 | 18.69 | 18.54 | -0.31 | -1.65 | 59887.24 | 11137.19 | 1.57 |
| 2024-08-22 | 18.71 | 18.85 | 0.10 | 0.53 | 79822.60 | 15092.41 | 2.09 |
| 2024-08-21 | 19.33 | 18.75 | -0.95 | -4.82 | 115578.32 | 21850.37 | 3.03 |
| 2024-08-20 | 21.00 | 19.70 | -1.71 | -7.99 | 180986.44 | 36507.00 | 4.75 |
| 2024-08-19 | 20.86 | 21.41 | 1.58 | 7.97 | 210457.84 | 44881.86 | 5.52 |
| 2024-08-16 | 19.70 | 19.83 | 0.05 | 0.25 | 54803.43 | 10761.79 | 1.44 |
| 2024-08-15 | 19.57 | 19.78 | 0.19 | 0.97 | 73713.73 | 14572.60 | 1.93 |
| 2024-08-14 | 19.34 | 19.59 | 0.24 | 1.24 | 86181.52 | 16935.37 | 2.26 |
| 2024-08-13 | 18.86 | 19.35 | 0.39 | 2.06 | 50147.92 | 9635.31 | 1.32 |
| 2024-08-12 | 19.03 | 18.96 | -0.24 | -1.25 | 40470.27 | 7662.27 | 1.06 |
| 2024-08-09 | 19.36 | 19.20 | -0.07 | -0.36 | 42448.88 | 8265.22 | 1.11 |
| 2024-08-08 | 19.29 | 19.27 | -0.28 | -1.43 | 54138.29 | 10391.87 | 1.42 |
| 2024-08-07 | 19.58 | 19.55 | 0.05 | 0.26 | 57293.93 | 11218.19 | 1.50 |
| 2024-08-06 | 19.16 | 19.50 | 0.60 | 3.18 | 79329.76 | 15287.65 | 2.08 |
| 2024-08-05 | 19.82 | 18.90 | -0.92 | -4.64 | 109451.76 | 21102.69 | 2.87 |
| 2024-08-02 | 20.40 | 19.82 | -0.91 | -4.39 | 144644.72 | 29150.36 | 3.79 |
| 2024-08-01 | 19.78 | 20.73 | 1.13 | 5.77 | 220249.22 | 46482.69 | 5.78 |
| 2024-07-31 | 19.07 | 19.60 | 0.42 | 2.19 | 98748.48 | 19110.26 | 2.59 |
| 2024-07-30 | 19.80 | 19.18 | -0.82 | -4.10 | 122894.75 | 23767.93 | 3.22 |
| 2024-07-29 | 19.95 | 20.00 | -0.01 | -0.05 | 143281.21 | 28645.27 | 3.76 |
| 2024-07-26 | 18.77 | 20.01 | 1.13 | 5.99 | 189613.46 | 37253.29 | 4.97 |
| 2024-07-25 | 18.83 | 18.88 | -0.14 | -0.74 | 170500.99 | 32145.93 | 4.47 |
| 2024-07-24 | 17.63 | 19.02 | 1.73 | 10.01 | 179348.68 | 33075.07 | 4.70 |
| 2024-07-23 | 17.16 | 17.29 | 0.13 | 0.76 | 94213.86 | 16389.30 | 2.47 |
| 2024-07-22 | 17.55 | 17.16 | -0.65 | -3.65 | 82775.99 | 14262.97 | 2.17 |
| 2024-07-19 | 16.79 | 17.81 | 0.88 | 5.20 | 101440.30 | 17839.82 | 2.66 |
| 2024-07-18 | 16.76 | 16.93 | 0.11 | 0.65 | 48030.30 | 8030.99 | 1.26 |
| 2024-07-17 | 17.20 | 16.82 | -0.40 | -2.32 | 42337.97 | 7153.90 | 1.11 |
| 2024-07-16 | 17.19 | 17.22 | 0.01 | 0.06 | 54914.62 | 9363.12 | 1.44 |
| 2024-07-15 | 17.47 | 17.21 | -0.25 | -1.43 | 56307.42 | 9773.51 | 1.48 |
| 2024-07-12 | 18.36 | 17.46 | -0.91 | -4.95 | 75155.32 | 13364.45 | 1.97 |
| 2024-07-11 | 18.52 | 18.37 | 0.19 | 1.05 | 56303.36 | 10323.94 | 1.48 |
| 2024-07-10 | 18.41 | 18.18 | -0.47 | -2.52 | 53251.46 | 9760.55 | 1.40 |
| 2024-07-09 | 18.10 | 18.65 | 0.57 | 3.15 | 58662.14 | 10765.44 | 1.54 |
| 2024-07-08 | 17.93 | 18.08 | 0.11 | 0.61 | 43966.00 | 7915.07 | 1.15 |
| 2024-07-05 | 17.78 | 17.97 | 0.19 | 1.07 | 30969.36 | 5542.94 | 0.81 |
| 2024-07-04 | 18.13 | 17.78 | -0.28 | -1.55 | 34482.12 | 6198.77 | 0.90 |
| 2024-07-03 | 18.30 | 18.06 | -0.24 | -1.31 | 31300.26 | 5676.10 | 0.82 |
| 2024-07-02 | 18.94 | 18.30 | -0.56 | -2.97 | 43992.32 | 8143.30 | 1.15 |
| 2024-07-01 | 18.65 | 18.86 | 0.11 | 0.59 | 41904.83 | 7818.41 | 1.10 |
| 2024-06-28 | 17.93 | 18.75 | 0.77 | 4.28 | 82698.07 | 15475.39 | 2.17 |
| 2024-06-27 | 18.60 | 17.98 | -0.68 | -3.64 | 52339.72 | 9534.42 | 1.37 |
| 2024-06-26 | 18.28 | 18.66 | 0.24 | 1.30 | 39215.00 | 7266.23 | 1.03 |
| 2024-06-25 | 18.47 | 18.42 | -0.05 | -0.27 | 37858.14 | 6977.41 | 0.99 |
| 2024-06-24 | 19.21 | 18.47 | -0.75 | -3.90 | 55917.12 | 10458.75 | 1.47 |
| 2024-06-21 | 19.08 | 19.22 | 0.21 | 1.11 | 40388.36 | 7738.99 | 1.06 |
| 2024-06-20 | 19.90 | 19.01 | -0.96 | -4.81 | 76029.29 | 14686.46 | 1.99 |
| 2024-06-19 | 20.50 | 19.97 | -0.53 | -2.59 | 51241.68 | 10333.09 | 1.34 |
| 2024-06-18 | 19.98 | 20.50 | 0.50 | 2.50 | 66938.28 | 13482.45 | 1.76 |
| 2024-06-17 | 20.10 | 20.00 | -0.03 | -0.15 | 55346.96 | 11162.44 | 1.45 |
| 2024-06-14 | 19.97 | 20.03 | 0.07 | 0.35 | 42655.12 | 8521.79 | 1.12 |
| 2024-06-13 | 20.04 | 19.96 | 0.05 | 0.25 | 52589.44 | 10505.18 | 1.38 |
| 2024-06-12 | 19.11 | 19.91 | 0.77 | 4.02 | 92443.16 | 18208.31 | 2.42 |
| 2024-06-11 | 18.93 | 19.14 | 0.03 | 0.16 | 51482.63 | 9802.88 | 1.35 |
| 2024-06-07 | 18.98 | 19.11 | 0.30 | 1.60 | 59219.03 | 11214.16 | 1.55 |
| 2024-06-06 | 19.02 | 18.81 | -0.14 | -0.74 | 55550.32 | 10480.27 | 1.46 |
| 2024-06-05 | 19.70 | 18.95 | -0.76 | -3.86 | 65828.40 | 12657.25 | 1.73 |
| 2024-06-04 | 19.36 | 19.71 | 0.43 | 2.23 | 75373.45 | 14609.38 | 1.98 |
| 2024-06-03 | 19.58 | 19.28 | -0.30 | -1.53 | 93539.29 | 18409.31 | 2.45 |
| 2024-05-31 | 19.60 | 19.58 | -0.02 | -0.10 | 54329.08 | 10626.59 | 1.42 |
| 2024-05-30 | 20.49 | 19.60 | -0.89 | -4.34 | 111507.98 | 21970.09 | 2.92 |
| 2024-05-29 | 21.79 | 20.49 | -1.06 | -4.92 | 97613.98 | 20329.23 | 2.56 |
| 2024-05-28 | 22.32 | 21.55 | -1.01 | -4.48 | 80871.24 | 17661.52 | 2.12 |
| 2024-05-27 | 21.30 | 22.56 | 0.84 | 3.87 | 96190.56 | 21276.78 | 2.52 |
| 2024-05-24 | 21.52 | 21.72 | 0.14 | 0.65 | 75683.56 | 16351.41 | 1.99 |
| 2024-05-23 | 22.45 | 21.58 | -1.19 | -5.23 | 101441.20 | 22162.12 | 2.66 |
| 2024-05-22 | 22.34 | 22.77 | 0.12 | 0.53 | 111882.25 | 25315.59 | 2.93 |
| 2024-05-21 | 21.85 | 22.65 | 0.69 | 3.14 | 132960.28 | 29516.62 | 3.49 |
| 2024-05-20 | 21.81 | 21.96 | 0.04 | 0.18 | 98823.78 | 21596.31 | 2.59 |
| 2024-05-17 | 23.14 | 22.68 | -0.71 | -3.04 | 145308.87 | 32707.13 | 3.81 |
| 2024-05-16 | 23.60 | 23.39 | -0.26 | -1.10 | 126332.92 | 29819.22 | 3.31 |
| 2024-05-15 | 24.30 | 23.65 | -1.46 | -5.81 | 206209.34 | 49516.06 | 5.41 |
日K线
周K线
月K线
