思进智能 sz.003025
14.91
-1.78%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.19 | 15.28 | 14.77 | 14.91 | -1.78% | 1.17 | 3.47% |
| 2026-05-22 | 15.24 | 15.31 | 15.00 | 15.18 | +1.00% | 1.23 | 3.59% |
| 2026-05-21 | 15.80 | 15.96 | 14.90 | 15.03 | -5.05% | 2.01 | 5.74% |
| 2026-05-20 | 15.55 | 16.00 | 15.34 | 15.83 | +0.89% | 2.00 | 5.61% |
| 2026-05-19 | 14.81 | 15.75 | 14.72 | 15.69 | +6.09% | 2.32 | 6.69% |
| 2026-05-18 | 14.44 | 14.83 | 14.21 | 14.79 | +1.72% | 1.28 | 3.87% |
| 2026-05-15 | 14.15 | 14.76 | 14.11 | 14.54 | +2.39% | 1.16 | 3.53% |
| 2026-05-14 | 14.45 | 14.46 | 14.20 | 14.20 | -1.39% | 0.59 | 1.82% |
| 2026-05-13 | 14.20 | 14.43 | 14.18 | 14.40 | +1.12% | 0.72 | 2.22% |
| 2026-05-12 | 14.33 | 14.52 | 14.17 | 14.24 | -0.77% | 0.74 | 2.30% |
| 2026-05-11 | 14.46 | 14.52 | 14.15 | 14.35 | -0.62% | 0.90 | 2.77% |
| 2026-05-08 | 13.90 | 14.60 | 13.88 | 14.44 | +3.29% | 1.15 | 3.55% |
| 2026-05-07 | 13.74 | 14.12 | 13.71 | 13.98 | +1.82% | 0.78 | 2.47% |
| 2026-05-06 | 13.60 | 13.88 | 13.60 | 13.73 | +1.03% | 0.87 | 2.80% |
| 2026-04-30 | 13.41 | 13.70 | 13.35 | 13.59 | +0.82% | 0.73 | 2.37% |
| 2026-04-29 | 13.31 | 13.50 | 12.81 | 13.48 | -0.37% | 0.93 | 3.09% |
| 2026-04-28 | 13.77 | 13.88 | 13.45 | 13.53 | -2.59% | 0.54 | 1.76% |
| 2026-04-27 | 13.71 | 13.93 | 13.45 | 13.89 | +1.02% | 0.66 | 2.11% |
| 2026-04-24 | 13.70 | 13.82 | 13.57 | 13.75 | +0.59% | 0.50 | 1.63% |
| 2026-04-23 | 13.94 | 14.15 | 13.67 | 13.67 | -1.94% | 0.61 | 1.94% |