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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.27 | 15.59 | 15.12 | 15.48 | +1.04% | 2.44 | 6.66% |
| 2025-08-19 | 14.80 | 16.15 | 14.48 | 15.32 | +4.36% | 3.69 | 10.08% |
| 2025-08-18 | 14.75 | 14.81 | 14.63 | 14.68 | +0.27% | 0.86 | 2.44% |
| 2025-08-15 | 14.46 | 14.72 | 14.40 | 14.64 | +1.24% | 0.80 | 2.30% |
| 2025-08-14 | 14.79 | 14.85 | 14.42 | 14.46 | -2.30% | 1.08 | 3.09% |
| 2025-08-13 | 14.83 | 14.90 | 14.66 | 14.80 | -0.20% | 0.84 | 2.39% |
| 2025-08-12 | 14.98 | 14.98 | 14.67 | 14.83 | -0.67% | 0.88 | 2.48% |
| 2025-08-11 | 15.00 | 15.05 | 14.79 | 14.93 | +0.20% | 0.96 | 2.70% |
| 2025-08-08 | 14.82 | 14.99 | 14.67 | 14.90 | +0.13% | 0.90 | 2.55% |
| 2025-08-07 | 14.81 | 14.99 | 14.74 | 14.88 | +0.20% | 1.19 | 3.36% |
| 2025-08-06 | 14.51 | 15.15 | 14.47 | 14.85 | +3.05% | 2.19 | 6.19% |
| 2025-08-05 | 14.33 | 14.47 | 14.27 | 14.41 | +0.63% | 1.18 | 3.44% |
| 2025-08-04 | 13.79 | 14.45 | 13.77 | 14.32 | +3.39% | 1.56 | 4.60% |
| 2025-08-01 | 13.77 | 13.93 | 13.66 | 13.85 | +1.02% | 0.53 | 1.60% |
| 2025-07-31 | 13.77 | 13.96 | 13.64 | 13.71 | -0.80% | 0.64 | 1.95% |
| 2025-07-30 | 13.96 | 13.96 | 13.73 | 13.82 | -1.22% | 0.55 | 1.67% |
| 2025-07-29 | 14.08 | 14.19 | 13.83 | 13.99 | -0.92% | 0.66 | 1.98% |
| 2025-07-28 | 14.02 | 14.14 | 13.94 | 14.12 | +0.93% | 0.77 | 2.28% |
| 2025-07-25 | 13.88 | 13.99 | 13.78 | 13.99 | +0.87% | 0.57 | 1.71% |
| 2025-07-24 | 13.80 | 13.96 | 13.80 | 13.87 | +0.43% | 0.58 | 1.76% |