| 股票名称 | 代码 603508 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 思维列控 | 2024-04-30 二 | 21.22 | 21.30 | 21.84 | 22.22 | 20.62 | 2.54% | 4.34% | 165531 | 35530万 | 83.27 | 83.27 | 19.76 | 2 | 思维列控 | 2024-04-29 一 | 21.05 | 21.20 | 21.30 | 21.78 | 20.61 | 0.47% | 4.00% | 152380 | 32360万 | 81.21 | 81.21 | 19.27 | 3 | 思维列控 | 2024-04-26 五 | 19.89 | 19.89 | 21.20 | 21.35 | 19.80 | 6.59% | 4.00% | 152575 | 31870万 | 80.83 | 80.83 | 19.18 | 4 | 思维列控 | 2024-04-25 四 | 20.73 | 20.96 | 19.89 | 20.95 | 19.73 | -5.10% | 2.98% | 113673 | 22822万 | 75.84 | 75.84 | 18.4 | 5 | 思维列控 | 2024-04-24 三 | 20.35 | 20.11 | 20.96 | 21.66 | 20.30 | 4.23% | 3.23% | 123309 | 25914万 | 79.92 | 79.92 | 19.39 | 6 | 思维列控 | 2024-04-23 二 | 20.39 | 20.60 | 20.11 | 21.16 | 19.96 | -2.38% | 3.06% | 116593 | 23831万 | 76.67 | 76.67 | 18.61 | 7 | 思维列控 | 2024-04-22 一 | 21.07 | 21.57 | 20.60 | 21.99 | 20.60 | -4.50% | 3.70% | 141061 | 29575万 | 78.54 | 78.54 | 19.06 | 8 | 思维列控 | 2024-04-19 五 | 20.99 | 20.74 | 21.57 | 22.81 | 20.96 | 4.00% | 6.44% | 245720 | 54309万 | 82.24 | 82.24 | 19.96 | 9 | 思维列控 | 2024-04-18 四 | 20.85 | 20.85 | 20.74 | 21.55 | 20.55 | -0.53% | 3.60% | 137264 | 28796万 | 79.08 | 79.08 | 19.19 | 10 | 思维列控 | 2024-04-17 三 | 20.05 | 19.66 | 20.85 | 20.89 | 19.80 | 6.05% | 3.19% | 121599 | 24744万 | 79.5 | 79.5 | 19.29 | 11 | 思维列控 | 2024-04-16 二 | 20.99 | 20.91 | 19.66 | 21.25 | 19.54 | -5.98% | 3.95% | 150462 | 30587万 | 74.96 | 74.96 | 18.19 | 12 | 思维列控 | 2024-04-15 一 | 20.28 | 20.45 | 20.91 | 21.46 | 19.90 | 2.25% | 5.16% | 196703 | 41077万 | 79.72 | 79.72 | 19.35 | 13 | 思维列控 | 2024-04-12 五 | 20.70 | 20.33 | 20.45 | 20.98 | 20.23 | 0.59% | 5.46% | 208123 | 42969万 | 77.97 | 77.97 | 18.92 | 14 | 思维列控 | 2024-04-11 四 | 18.37 | 18.48 | 20.33 | 20.33 | 18.33 | 10.01% | 2.95% | 112538 | 22152万 | 77.51 | 77.51 | 18.81 | 15 | 思维列控 | 2024-04-10 三 | 19.25 | 19.19 | 18.48 | 19.46 | 18.28 | -3.70% | 2.76% | 105046 | 19583万 | 70.46 | 70.46 | 17.1 | 16 | 思维列控 | 2024-04-09 二 | 19.46 | 19.50 | 19.19 | 19.56 | 18.80 | -1.59% | 2.16% | 82315 | 15666万 | 73.17 | 73.17 | 18.44 | 17 | 思维列控 | 2024-04-08 一 | 19.61 | 19.90 | 19.50 | 19.95 | 19.40 | -2.01% | 1.68% | 64166 | 12568万 | 74.35 | 74.35 | 18.74 | 18 | 思维列控 | 2024-04-03 三 | 19.51 | 19.87 | 19.90 | 20.30 | 19.20 | 0.15% | 3.12% | 118839 | 23475万 | 75.87 | 75.87 | 19.13 | 19 | 思维列控 | 2024-04-02 二 | 20.46 | 20.74 | 19.87 | 20.50 | 19.75 | -4.19% | 4.01% | 152849 | 30496万 | 75.76 | 75.76 | 19.1 | 20 | 思维列控 | 2024-04-01 一 | 22.19 | 22.03 | 20.74 | 22.35 | 19.98 | -5.86% | 5.05% | 192530 | 40463万 | 79.08 | 79.08 | 19.93 | 21 | 思维列控 | 2024-03-29 五 | 21.00 | 21.28 | 22.03 | 22.31 | 21.00 | 3.52% | 4.44% | 169232 | 36722万 | 83.99 | 83.99 | 21.17 | 22 | 思维列控 | 2024-03-28 四 | 20.62 | 21.18 | 21.28 | 21.82 | 20.60 | 0.47% | 4.80% | 182895 | 38972万 | 81.14 | 81.14 | 20.45 | 23 | 思维列控 | 2024-03-27 三 | 20.06 | 20.31 | 21.18 | 21.86 | 19.82 | 4.28% | 6.05% | 230546 | 48059万 | 80.75 | 80.75 | 20.36 | 24 | 思维列控 | 2024-03-26 二 | 19.53 | 19.66 | 20.31 | 20.60 | 19.46 | 3.31% | 4.05% | 154507 | 31048万 | 77.44 | 77.44 | 19.52 | 25 | 思维列控 | 2024-03-25 一 | 20.08 | 19.89 | 19.66 | 20.32 | 19.64 | -1.16% | 2.96% | 112963 | 22606万 | 74.96 | 74.96 | 18.89 | 26 | 思维列控 | 2024-03-22 五 | 20.43 | 20.59 | 19.89 | 20.60 | 19.70 | -3.40% | 3.37% | 128428 | 25716万 | 75.84 | 75.84 | 19.12 | 27 | 思维列控 | 2024-03-21 四 | 20.24 | 20.27 | 20.59 | 21.09 | 19.96 | 1.58% | 4.68% | 178492 | 36704万 | 78.5 | 78.5 | 19.79 | 28 | 思维列控 | 2024-03-20 三 | 20.40 | 20.35 | 20.27 | 20.59 | 19.85 | -0.39% | 3.22% | 122589 | 24719万 | 77.28 | 77.28 | 19.48 | 29 | 思维列控 | 2024-03-19 二 | 20.98 | 21.28 | 20.35 | 21.09 | 20.28 | -4.37% | 4.45% | 169630 | 34905万 | 77.59 | 77.59 | 19.56 | 30 | 思维列控 | 2024-03-18 一 | 21.16 | 21.11 | 21.28 | 21.48 | 20.81 | 0.81% | 4.03% | 153491 | 32444万 | 81.14 | 81.14 | 20.45 | 31 | 思维列控 | 2024-03-15 五 | 20.81 | 21.31 | 21.11 | 21.50 | 20.43 | -0.94% | 3.93% | 149668 | 31197万 | 80.49 | 80.49 | 20.29 | 32 | 思维列控 | 2024-03-14 四 | 21.12 | 20.85 | 21.31 | 21.88 | 20.60 | 2.21% | 7.13% | 271801 | 57684万 | 81.25 | 81.25 | 20.48 | 33 | 思维列控 | 2024-03-08 五 | 19.00 | 19.83 | 21.81 | 21.81 | 18.20 | 9.98% | 8.87% | 338188 | 68366万 | 83.16 | 83.16 | 20.96 | 34 | 思维列控 | 2024-03-07 四 | 18.66 | 18.03 | 19.83 | 19.83 | 18.37 | 9.98% | 6.22% | 237303 | 46152万 | 75.61 | 75.61 | 19.06 | 35 | 思维列控 | 2024-03-06 三 | 17.14 | 17.28 | 18.03 | 18.27 | 17.14 | 4.34% | 4.75% | 180921 | 32260万 | 68.74 | 68.74 | 17.33 | 36 | 思维列控 | 2024-03-05 二 | 17.93 | 17.91 | 17.28 | 18.07 | 17.05 | -3.52% | 7.03% | 268158 | 47333万 | 65.88 | 65.88 | 16.61 | 37 | 思维列控 | 2024-03-04 一 | 17.31 | 16.28 | 17.91 | 17.91 | 17.15 | 10.01% | 7.45% | 284044 | 50335万 | 68.29 | 68.29 | 17.21 | 38 | 思维列控 | 2024-03-01 五 | 15.60 | 14.80 | 16.28 | 16.28 | 15.60 | 10.00% | 4.27% | 162706 | 26359万 | 62.07 | 62.07 | 15.65 | 39 | 思维列控 | 2024-02-29 四 | 13.79 | 13.94 | 14.80 | 14.81 | 13.74 | 6.17% | 1.89% | 72232 | 10466万 | 56.43 | 56.43 | 14.22 | 40 | 思维列控 | 2024-02-28 三 | 14.59 | 14.76 | 13.94 | 15.11 | 13.92 | -5.56% | 2.41% | 91922 | 13405万 | 53.15 | 53.15 | 13.4 | 41 | 思维列控 | 2024-02-27 二 | 14.41 | 14.34 | 14.76 | 14.76 | 14.26 | 2.93% | 1.64% | 62445 | 9060万 | 56.28 | 56.28 | 14.19 | 42 | 思维列控 | 2024-02-26 一 | 14.29 | 13.72 | 14.34 | 15.05 | 14.22 | 4.52% | 2.89% | 110066 | 16080万 | 54.67 | 54.67 | 13.78 | 43 | 思维列控 | 2024-02-23 五 | 13.39 | 13.36 | 13.72 | 13.72 | 13.38 | 2.69% | 1.33% | 50614 | 6858万 | 52.31 | 52.31 | 13.19 | 44 | 思维列控 | 2024-02-22 四 | 13.22 | 13.11 | 13.36 | 13.44 | 13.04 | 1.91% | 1.14% | 43306 | 5733万 | 50.94 | 50.94 | 12.84 | 45 | 思维列控 | 2024-02-21 三 | 12.94 | 13.01 | 13.11 | 13.44 | 12.91 | 0.77% | 1.46% | 55653 | 7352万 | 49.99 | 49.99 | 12.6 | 46 | 思维列控 | 2024-02-20 二 | 13.08 | 13.15 | 13.01 | 13.15 | 12.82 | -1.06% | 1.32% | 50405 | 6534万 | 49.6 | 49.6 | 12.5 | 47 | 思维列控 | 2024-02-19 一 | 12.90 | 12.75 | 13.15 | 13.32 | 12.87 | 3.14% | 1.71% | 65354 | 8566万 | 50.14 | 50.14 | 12.64 | 48 | 思维列控 | 2024-02-08 四 | 11.59 | 11.59 | 12.75 | 12.75 | 11.56 | 10.01% | 1.97% | 75065 | 9230万 | 48.61 | 48.61 | 12.25 | 49 | 思维列控 | 2024-02-07 三 | 11.67 | 11.70 | 11.59 | 12.28 | 11.28 | -0.94% | 1.78% | 67727 | 7920万 | 44.19 | 44.19 | 11.14 | 50 | 思维列控 | 2024-02-06 二 | 11.09 | 11.11 | 11.70 | 11.86 | 10.60 | 5.31% | 1.77% | 67470 | 7530万 | 44.61 | 44.61 | 11.24 | 51 | 思维列控 | 2024-02-05 一 | 11.99 | 12.15 | 11.11 | 11.99 | 10.95 | -8.56% | 2.07% | 79047 | 8901万 | 42.36 | 42.36 | 10.68 | 52 | 思维列控 | 2024-02-02 五 | 12.69 | 12.80 | 12.15 | 12.92 | 11.56 | -5.08% | 1.75% | 66700 | 8146万 | 46.32 | 46.32 | 11.68 | 53 | 思维列控 | 2024-02-01 四 | 12.96 | 13.05 | 12.80 | 13.25 | 12.63 | -1.92% | 1.15% | 43907 | 5652万 | 48.8 | 48.8 | 12.3 | 54 | 思维列控 | 2024-01-31 三 | 13.45 | 13.51 | 13.05 | 13.77 | 12.95 | -3.40% | 1.10% | 41857 | 5581万 | 49.76 | 49.76 | 12.54 | 55 | 思维列控 | 2024-01-30 二 | 13.64 | 13.79 | 13.51 | 13.93 | 13.45 | -2.03% | 0.72% | 27621 | 3778万 | 51.51 | 51.51 | 12.98 | 56 | 思维列控 | 2024-01-29 一 | 14.31 | 14.15 | 13.79 | 14.50 | 13.75 | -2.54% | 1.21% | 46058 | 6446万 | 52.58 | 52.58 | 13.25 | 57 | 思维列控 | 2024-01-26 五 | 14.11 | 14.18 | 14.15 | 14.42 | 14.05 | -0.21% | 1.36% | 51714 | 7361万 | 53.95 | 53.95 | 13.6 | 58 | 思维列控 | 2024-01-25 四 | 14.10 | 13.95 | 14.18 | 14.38 | 13.81 | 1.65% | 2.24% | 85394 | 12056万 | 54.06 | 54.06 | 13.63 | 59 | 思维列控 | 2024-01-24 三 | 14.60 | 14.10 | 13.95 | 14.60 | 13.45 | -1.06% | 3.36% | 128260 | 17847万 | 53.19 | 53.19 | 13.41 | 60 | 思维列控 | 2024-01-23 二 | 13.44 | 12.82 | 14.10 | 14.10 | 13.19 | 9.98% | 1.91% | 72834 | 10160万 | 53.76 | 53.76 | 13.55 | 61 | 思维列控 | 2024-01-22 一 | 13.68 | 13.93 | 12.82 | 13.92 | 12.61 | -7.97% | 1.04% | 39553 | 5246万 | 48.88 | 48.88 | 12.32 | 62 | 思维列控 | 2024-01-19 五 | 13.93 | 13.96 | 13.93 | 14.11 | 13.78 | -0.21% | 0.68% | 25960 | 3612万 | 53.11 | 53.11 | 13.39 | 63 | 思维列控 | 2024-01-18 四 | 14.29 | 14.39 | 13.96 | 14.39 | 13.66 | -2.99% | 1.00% | 37937 | 5296万 | 53.23 | 53.23 | 13.42 | 64 | 思维列控 | 2024-01-17 三 | 14.67 | 14.66 | 14.39 | 14.68 | 14.39 | -1.84% | 0.54% | 20633 | 2995万 | 54.87 | 54.87 | 13.83 | 65 | 思维列控 | 2024-01-16 二 | 14.68 | 14.66 | 14.66 | 14.73 | 14.43 | 0.00% | 0.52% | 19646 | 2859万 | 55.89 | 55.89 | 14.09 | 66 | 思维列控 | 2024-01-15 一 | 14.88 | 14.80 | 14.66 | 14.88 | 14.61 | -0.95% | 0.63% | 24130 | 3557万 | 55.89 | 55.89 | 14.09 | 67 | 思维列控 | 2024-01-12 五 | 14.93 | 15.01 | 14.80 | 15.13 | 14.78 | -1.40% | 0.49% | 18610 | 2775万 | 56.43 | 56.43 | 14.22 | 68 | 思维列控 | 2024-01-11 四 | 14.79 | 14.70 | 15.01 | 15.08 | 14.64 | 2.11% | 0.55% | 20917 | 3121万 | 57.23 | 57.23 | 14.43 | 69 | 思维列控 | 2024-01-10 三 | 14.77 | 14.92 | 14.70 | 14.97 | 14.52 | -1.47% | 0.63% | 23892 | 3523万 | 56.05 | 56.05 | 14.13 | 70 | 思维列控 | 2024-01-09 二 | 14.94 | 15.02 | 14.92 | 15.13 | 14.75 | -0.67% | 0.70% | 26805 | 3999万 | 56.89 | 56.89 | 14.34 | 71 | 思维列控 | 2024-01-08 一 | 15.44 | 15.39 | 15.02 | 15.44 | 14.98 | -2.40% | 0.75% | 28688 | 4353万 | 57.27 | 57.27 | 14.44 | 72 | 思维列控 | 2024-01-05 五 | 15.75 | 15.62 | 15.39 | 15.75 | 15.33 | -1.47% | 0.52% | 19823 | 3076万 | 58.68 | 58.68 | 14.79 | 73 | 思维列控 | 2024-01-04 四 | 15.86 | 15.77 | 15.62 | 15.86 | 15.61 | -0.95% | 0.49% | 18621 | 2924万 | 59.56 | 59.56 | 15.01 | 74 | 思维列控 | 2024-01-03 三 | 15.83 | 15.76 | 15.77 | 15.87 | 15.65 | 0.06% | 0.57% | 21571 | 3401万 | 60.13 | 60.13 | 15.16 | 75 | 思维列控 | 2024-01-02 二 | 15.68 | 15.70 | 15.76 | 15.90 | 15.62 | 0.38% | 0.56% | 21349 | 3364万 | 60.09 | 60.09 | 15.15 | 76 | 思维列控 | 2023-12-29 五 | 15.30 | 15.34 | 15.70 | 15.72 | 15.17 | 2.35% | 0.54% | 20544 | 3188万 | 59.86 | 59.86 | 15.09 | 77 | 思维列控 | 2023-12-28 四 | 14.84 | 14.90 | 15.34 | 15.36 | 14.73 | 2.95% | 0.57% | 21563 | 3265万 | 58.49 | 58.49 | 14.74 | 78 | 思维列控 | 2023-12-27 三 | 14.81 | 14.88 | 14.90 | 15.01 | 14.76 | 0.13% | 0.36% | 13630 | 2026万 | 56.81 | 56.81 | 14.32 | 79 | 思维列控 | 2023-12-26 二 | 15.08 | 15.07 | 14.88 | 15.08 | 14.74 | -1.26% | 0.42% | 16146 | 2400万 | 56.73 | 56.73 | 14.3 | 80 | 思维列控 | 2023-12-25 一 | 15.05 | 15.14 | 15.07 | 15.26 | 14.99 | -0.46% | 0.51% | 19461 | 2940万 | 57.46 | 57.46 | 14.48 | 81 | 思维列控 | 2023-12-22 五 | 15.39 | 15.40 | 15.14 | 15.43 | 15.02 | -1.69% | 0.45% | 17056 | 2591万 | 57.72 | 57.72 | 14.55 | 82 | 思维列控 | 2023-12-21 四 | 15.33 | 15.29 | 15.40 | 15.50 | 14.98 | 0.72% | 0.55% | 21069 | 3204万 | 58.72 | 58.72 | 14.8 | 83 | 思维列控 | 2023-12-20 三 | 15.62 | 15.54 | 15.29 | 15.69 | 15.27 | -1.61% | 0.62% | 23703 | 3667万 | 58.3 | 58.3 | 14.69 | 84 | 思维列控 | 2023-12-19 二 | 15.50 | 15.44 | 15.54 | 15.59 | 15.22 | 0.65% | 0.41% | 15471 | 2388万 | 59.25 | 59.25 | 14.94 | 85 | 思维列控 | 2023-12-18 一 | 15.74 | 15.73 | 15.44 | 15.78 | 15.34 | -1.84% | 0.50% | 19002 | 2952万 | 58.87 | 58.87 | 14.84 | 86 | 思维列控 | 2023-12-15 五 | 15.85 | 15.90 | 15.73 | 15.99 | 15.68 | -1.07% | 0.38% | 14323 | 2261万 | 59.97 | 59.97 | 15.12 | 87 | 思维列控 | 2023-12-14 四 | 15.91 | 15.96 | 15.90 | 16.09 | 15.85 | -0.38% | 0.44% | 16832 | 2688万 | 60.62 | 60.62 | 15.28 | 88 | 思维列控 | 2023-12-13 三 | 16.00 | 15.99 | 15.96 | 16.16 | 15.88 | -0.19% | 0.51% | 19460 | 3117万 | 60.85 | 60.85 | 15.34 | 89 | 思维列控 | 2023-12-12 二 | 15.96 | 16.05 | 15.99 | 16.12 | 15.88 | -0.37% | 0.53% | 20324 | 3253万 | 60.97 | 60.97 | 15.37 | 90 | 思维列控 | 2023-12-11 一 | 15.59 | 15.73 | 16.05 | 16.05 | 15.46 | 2.03% | 0.70% | 26721 | 4223万 | 61.19 | 61.19 | 15.43 | 91 | 思维列控 | 2023-12-08 五 | 15.85 | 15.88 | 15.73 | 15.99 | 15.59 | -0.94% | 0.61% | 23257 | 3684万 | 59.97 | 59.97 | 15.12 | 92 | 思维列控 | 2023-12-07 四 | 15.78 | 15.78 | 15.88 | 15.92 | 15.71 | 0.63% | 0.49% | 18850 | 2983万 | 60.55 | 60.55 | 15.26 | 93 | 思维列控 | 2023-12-06 三 | 15.74 | 15.78 | 15.78 | 15.92 | 15.61 | 0.00% | 0.52% | 19795 | 3127万 | 60.17 | 60.17 | 15.17 | 94 | 思维列控 | 2023-12-05 二 | 16.07 | 16.05 | 15.78 | 16.07 | 15.77 | -1.68% | 0.73% | 27695 | 4398万 | 60.17 | 60.17 | 15.17 | 95 | 思维列控 | 2023-12-04 一 | 16.20 | 16.18 | 16.05 | 16.24 | 16.05 | -0.80% | 0.47% | 17746 | 2864万 | 61.19 | 61.19 | 15.43 | 96 | 思维列控 | 2023-12-01 五 | 15.88 | 15.99 | 16.18 | 16.20 | 15.84 | 1.19% | 0.58% | 22274 | 3572万 | 61.69 | 61.69 | 15.55 | 97 | 思维列控 | 2023-11-30 四 | 16.11 | 16.11 | 15.99 | 16.16 | 15.83 | -0.74% | 0.46% | 17540 | 2799万 | 60.97 | 60.97 | 15.37 | 98 | 思维列控 | 2023-11-29 三 | 16.29 | 16.23 | 16.11 | 16.33 | 16.01 | -0.74% | 0.54% | 20775 | 3354万 | 61.42 | 61.42 | 15.48 | 99 | 思维列控 | 2023-11-28 二 | 16.09 | 16.11 | 16.23 | 16.27 | 16.03 | 0.74% | 0.48% | 18246 | 2949万 | 61.88 | 61.88 | 15.6 | 100 | 思维列控 | 2023-11-24 五 | 16.34 | 16.30 | 16.00 | 16.34 | 15.88 | -1.84% | 0.65% | 24883 | 3987万 | 61 | 61 | 15.38 | 101 | 思维列控 | 2023-11-23 四 | 16.20 | 16.20 | 16.30 | 16.43 | 16.11 | 0.62% | 0.44% | 16931 | 2758万 | 62.15 | 62.15 | 15.67 | 102 | 思维列控 | 2023-11-22 三 | 16.31 | 16.31 | 16.20 | 16.55 | 16.18 | -0.67% | 0.68% | 25848 | 4226万 | 61.77 | 61.77 | 15.57 | 103 | 思维列控 | 2023-11-21 二 | 16.56 | 16.57 | 16.31 | 16.59 | 16.26 | -1.57% | 0.56% | 21516 | 3534万 | 62.19 | 62.19 | 15.68 | 104 | 思维列控 | 2023-11-20 一 | 16.28 | 16.27 | 16.57 | 16.58 | 16.18 | 1.84% | 0.90% | 34263 | 5649万 | 63.18 | 63.18 | 15.93 | 105 | 思维列控 | 2023-11-17 五 | 16.11 | 16.14 | 16.27 | 16.29 | 16.06 | 0.81% | 0.48% | 18161 | 2942万 | 62.03 | 62.03 | 15.64 | 106 | 思维列控 | 2023-11-16 四 | 16.28 | 16.26 | 16.14 | 16.28 | 16.13 | -0.74% | 0.39% | 14694 | 2383万 | 61.54 | 61.54 | 15.51 | 107 | 思维列控 | 2023-11-15 三 | 16.28 | 16.18 | 16.26 | 16.33 | 16.16 | 0.49% | 0.54% | 20556 | 3336万 | 62 | 62 | 15.63 | 108 | 思维列控 | 2023-11-14 二 | 16.20 | 16.17 | 16.18 | 16.29 | 16.11 | 0.06% | 0.59% | 22336 | 3619万 | 61.69 | 61.69 | 15.55 | 109 | 思维列控 | 2023-11-13 一 | 15.90 | 15.90 | 16.17 | 16.20 | 15.76 | 1.70% | 0.63% | 24054 | 3867万 | 61.65 | 61.65 | 15.54 | 110 | 思维列控 | 2023-11-10 五 | 15.87 | 15.88 | 15.90 | 15.97 | 15.70 | 0.13% | 0.46% | 17410 | 2765万 | 60.62 | 60.62 | 15.28 | 111 | 思维列控 | 2023-11-09 四 | 16.13 | 16.02 | 15.88 | 16.13 | 15.85 | -0.87% | 0.52% | 19809 | 3162万 | 60.55 | 60.55 | 15.26 | 112 | 思维列控 | 2023-11-08 三 | 15.98 | 15.98 | 16.02 | 16.29 | 15.94 | 0.25% | 0.76% | 28854 | 4651万 | 61.08 | 61.08 | 15.4 | 113 | 思维列控 | 2023-11-07 二 | 15.98 | 16.01 | 15.98 | 16.04 | 15.81 | -0.19% | 0.51% | 19617 | 3128万 | 60.93 | 60.93 | 15.36 | 114 | 思维列控 | 2023-11-06 一 | 15.58 | 15.57 | 16.01 | 16.04 | 15.58 | 2.83% | 0.86% | 32672 | 5197万 | 61.04 | 61.04 | 15.39 | 115 | 思维列控 | 2023-11-03 五 | 15.27 | 15.27 | 15.57 | 15.68 | 15.25 | 1.96% | 0.60% | 23052 | 3589万 | 59.36 | 59.36 | 14.96 | 116 | 思维列控 | 2023-11-02 四 | 15.49 | 15.57 | 15.27 | 15.65 | 15.27 | -1.93% | 0.55% | 20796 | 3208万 | 58.22 | 58.22 | 14.68 | 117 | 思维列控 | 2023-11-01 三 | 15.51 | 15.68 | 15.57 | 15.68 | 15.44 | -0.70% | 0.78% | 29830 | 4631万 | 59.36 | 59.36 | 14.96 | 118 | 思维列控 | 2023-10-31 二 | 15.65 | 15.60 | 15.68 | 15.80 | 15.49 | 0.51% | 0.87% | 33042 | 5169万 | 59.78 | 59.78 | 15.07 | 119 | 思维列控 | 2023-10-30 一 | 15.22 | 15.26 | 15.60 | 15.67 | 15.15 | 2.23% | 0.73% | 27748 | 4285万 | 59.48 | 59.48 | 15.33 | 120 | 思维列控 | 2023-10-27 五 | 15.20 | 15.20 | 15.26 | 15.32 | 14.97 | 0.39% | 0.66% | 24975 | 3788万 | 58.18 | 58.18 | 14.99 | 121 | 思维列控 | 2023-10-26 四 | 14.95 | 15.05 | 15.20 | 15.24 | 14.86 | 1.00% | 0.62% | 23672 | 3578万 | 57.95 | 57.95 | 14.93 | 122 | 思维列控 | 2023-10-25 三 | 14.73 | 14.71 | 15.05 | 15.17 | 14.73 | 2.31% | 0.71% | 26907 | 4048万 | 57.38 | 57.38 | 14.78 | 123 | 思维列控 | 2023-10-24 二 | 14.48 | 14.42 | 14.71 | 14.84 | 14.34 | 2.01% | 0.85% | 32277 | 4713万 | 56.09 | 56.09 | 14.45 | 124 | 思维列控 | 2023-10-23 一 | 14.84 | 14.84 | 14.42 | 14.89 | 14.35 | -2.83% | 1.03% | 39313 | 5711万 | 54.98 | 54.98 | 14.17 | 125 | 思维列控 | 2023-10-20 五 | 14.92 | 15.00 | 14.84 | 15.26 | 14.80 | -1.07% | 0.70% | 26755 | 4006万 | 56.58 | 56.58 | 14.58 | 126 | 思维列控 | 2023-10-19 四 | 14.92 | 15.04 | 15.00 | 15.34 | 14.91 | -0.27% | 0.69% | 26211 | 3972万 | 57.19 | 57.19 | 14.74 | 127 | 思维列控 | 2023-10-18 三 | 15.41 | 15.43 | 15.04 | 15.41 | 14.95 | -2.53% | 0.83% | 31461 | 4749万 | 57.34 | 57.34 | 14.77 | 128 | 思维列控 | 2023-10-17 二 | 15.36 | 15.33 | 15.43 | 15.55 | 15.17 | 0.65% | 1.01% | 38574 | 5933万 | 58.83 | 58.83 | 15.16 | 129 | 思维列控 | 2023-10-16 一 | 15.35 | 15.28 | 15.33 | 15.50 | 15.16 | 0.33% | 1.10% | 41850 | 6407万 | 58.45 | 58.45 | 15.06 | 130 | 思维列控 | 2023-10-13 五 | 15.52 | 15.61 | 15.28 | 15.60 | 15.28 | -2.11% | 0.95% | 36290 | 5577万 | 58.26 | 58.26 | 15.01 | 131 | 思维列控 | 2023-10-12 四 | 15.80 | 15.80 | 15.61 | 15.91 | 15.50 | -1.20% | 0.88% | 33377 | 5215万 | 59.52 | 59.52 | 15.33 | 132 | 思维列控 | 2023-10-11 三 | 15.97 | 15.93 | 15.80 | 15.97 | 15.26 | -0.82% | 1.31% | 49902 | 7841万 | 60.24 | 60.24 | 15.52 | 133 | 思维列控 | 2023-10-10 二 | 16.23 | 15.85 | 15.93 | 16.53 | 15.75 | 0.50% | 1.47% | 56035 | 9005万 | 60.74 | 60.74 | 15.65 | 134 | 思维列控 | 2023-10-09 一 | 16.00 | 16.04 | 15.85 | 16.10 | 15.72 | -1.18% | 0.85% | 32337 | 5133万 | 60.43 | 60.43 | 15.57 | 135 | 思维列控 | 2023-09-28 四 | 15.81 | 15.75 | 16.04 | 16.06 | 15.78 | 1.84% | 0.57% | 21680 | 3456万 | 61.16 | 61.16 | 15.76 | 136 | 思维列控 | 2023-09-27 三 | 15.82 | 15.77 | 15.75 | 15.92 | 15.65 | -0.13% | 0.36% | 13634 | 2150万 | 60.05 | 60.05 | 15.47 | 137 | 思维列控 | 2023-09-26 二 | 15.84 | 15.84 | 15.77 | 15.95 | 15.71 | -0.44% | 0.41% | 15733 | 2483万 | 60.13 | 60.13 | 15.49 | 138 | 思维列控 | 2023-09-25 一 | 16.15 | 16.13 | 15.84 | 16.19 | 15.73 | -1.80% | 0.60% | 22747 | 3613万 | 60.39 | 60.39 | 15.56 | 139 | 思维列控 | 2023-09-22 五 | 15.71 | 15.64 | 16.13 | 16.13 | 15.60 | 3.13% | 0.55% | 20853 | 3326万 | 61.5 | 61.5 | 15.85 | 140 | 思维列控 | 2023-09-21 四 | 15.78 | 15.70 | 15.64 | 15.84 | 15.60 | -0.38% | 0.31% | 11644 | 1829万 | 59.63 | 59.63 | 15.36 | 141 | 思维列控 | 2023-09-20 三 | 15.80 | 15.80 | 15.70 | 15.97 | 15.67 | -0.63% | 0.31% | 11910 | 1884万 | 59.86 | 59.86 | 15.42 | 142 | 思维列控 | 2023-09-19 二 | 15.99 | 16.05 | 15.80 | 16.05 | 15.72 | -1.56% | 0.42% | 16083 | 2541万 | 60.24 | 60.24 | 15.52 | 143 | 思维列控 | 2023-09-18 一 | 15.78 | 15.78 | 16.05 | 16.12 | 15.65 | 1.71% | 0.63% | 24074 | 3850万 | 61.19 | 61.19 | 15.77 | 144 | 思维列控 | 2023-09-15 五 | 15.99 | 15.99 | 15.78 | 16.10 | 15.75 | -1.31% | 0.50% | 19063 | 3030万 | 60.17 | 60.17 | 15.5 | 145 | 思维列控 | 2023-09-14 四 | 16.04 | 16.08 | 15.99 | 16.10 | 15.85 | -0.56% | 0.41% | 15456 | 2469万 | 60.97 | 60.97 | 15.71 | 146 | 思维列控 | 2023-09-13 三 | 16.30 | 16.25 | 16.08 | 16.30 | 15.93 | -1.05% | 0.52% | 20005 | 3213万 | 61.31 | 61.31 | 15.8 | 147 | 思维列控 | 2023-09-12 二 | 16.26 | 16.35 | 16.25 | 16.41 | 16.23 | -0.61% | 0.54% | 20554 | 3353万 | 61.96 | 61.96 | 15.96 | 148 | 思维列控 | 2023-09-11 一 | 16.31 | 16.24 | 16.35 | 16.44 | 16.06 | 0.68% | 0.67% | 25478 | 4146万 | 62.34 | 62.34 | 16.06 | 149 | 思维列控 | 2023-09-08 五 | 16.15 | 16.10 | 16.24 | 16.33 | 16.06 | 0.87% | 0.50% | 18967 | 3068万 | 61.92 | 61.92 | 15.95 | 150 | 思维列控 | 2023-09-07 四 | 16.30 | 16.33 | 16.10 | 16.37 | 16.10 | -1.41% | 0.48% | 18138 | 2946万 | 61.39 | 61.39 | 15.82 | 151 | 思维列控 | 2023-09-06 三 | 16.19 | 16.23 | 16.33 | 16.35 | 16.02 | 0.62% | 0.64% | 24573 | 3994万 | 62.26 | 62.26 | 16.04 | 152 | 思维列控 | 2023-09-05 二 | 16.25 | 16.26 | 16.23 | 16.35 | 16.14 | -0.18% | 0.45% | 17164 | 2784万 | 61.88 | 61.88 | 15.94 | 153 | 思维列控 | 2023-09-04 一 | 16.12 | 16.13 | 16.26 | 16.28 | 16.06 | 0.81% | 0.64% | 24502 | 3962万 | 62 | 62 | 15.97 | 154 | 思维列控 | 2023-09-01 五 | 16.01 | 16.09 | 16.13 | 16.29 | 16.00 | 0.25% | 0.77% | 29396 | 4747万 | 61.5 | 61.5 | 15.85 | 155 | 思维列控 | 2023-08-31 四 | 15.96 | 16.08 | 16.09 | 16.16 | 15.88 | 0.06% | 0.51% | 19333 | 3105万 | 61.35 | 61.35 | 15.81 | 156 | 思维列控 | 2023-08-30 三 | 15.73 | 15.73 | 16.08 | 16.22 | 15.64 | 2.23% | 0.85% | 32219 | 5173万 | 61.31 | 61.31 | 15.8 | 157 | 思维列控 | 2023-08-29 二 | 15.13 | 15.12 | 15.73 | 15.77 | 15.12 | 4.03% | 0.65% | 24721 | 3840万 | 59.97 | 59.97 | 15.45 | 158 | 思维列控 | 2023-08-28 一 | 15.88 | 14.91 | 15.12 | 15.98 | 15.11 | 1.41% | 0.92% | 35038 | 5428万 | 57.65 | 57.65 | 14.85 | 159 | 思维列控 | 2023-08-25 五 | 15.24 | 15.35 | 14.91 | 15.26 | 14.82 | -2.87% | 0.73% | 27826 | 4177万 | 56.85 | 56.85 | 14.65 | 160 | 思维列控 | 2023-08-23 三 | 15.86 | 15.86 | 15.54 | 15.86 | 15.51 | -2.02% | 0.50% | 18896 | 2956万 | 59.25 | 59.25 | 15.27 | 161 | 思维列控 | 2023-08-22 二 | 15.70 | 15.62 | 15.86 | 15.87 | 15.44 | 1.54% | 0.66% | 25183 | 3956万 | 60.47 | 60.47 | 15.58 |
|
行情刷新 | 流通股东
|