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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.01 | 14.02 | 13.76 | 13.81 | -1.36% | 0.59 | 1.79% |
| 2025-07-22 | 13.97 | 14.08 | 13.90 | 14.00 | +0.21% | 0.65 | 1.94% |
| 2025-07-21 | 13.93 | 13.98 | 13.77 | 13.97 | +0.79% | 0.66 | 2.00% |
| 2025-07-18 | 13.88 | 13.92 | 13.75 | 13.86 | -0.14% | 0.38 | 1.14% |
| 2025-07-17 | 13.90 | 13.94 | 13.74 | 13.88 | 0.00% | 0.40 | 1.22% |
| 2025-07-16 | 13.86 | 13.95 | 13.74 | 13.88 | +0.36% | 0.50 | 1.52% |
| 2025-07-15 | 13.86 | 13.98 | 13.68 | 13.83 | -0.22% | 0.50 | 1.53% |
| 2025-07-14 | 13.67 | 13.94 | 13.63 | 13.86 | +1.46% | 0.64 | 1.95% |
| 2025-07-11 | 13.59 | 13.69 | 13.50 | 13.66 | +0.29% | 0.49 | 1.52% |
| 2025-07-10 | 13.58 | 13.69 | 13.51 | 13.62 | -0.07% | 0.43 | 1.31% |
| 2025-07-09 | 13.57 | 13.95 | 13.51 | 13.63 | +0.44% | 0.72 | 2.20% |
| 2025-07-08 | 13.41 | 13.62 | 13.36 | 13.57 | +1.19% | 0.48 | 1.50% |
| 2025-07-07 | 13.42 | 13.44 | 13.29 | 13.41 | +0.22% | 0.33 | 1.04% |
| 2025-07-04 | 13.60 | 13.60 | 13.37 | 13.38 | -1.62% | 0.40 | 1.25% |
| 2025-07-03 | 13.60 | 13.66 | 13.46 | 13.60 | +0.37% | 0.36 | 1.10% |
| 2025-07-02 | 13.66 | 13.67 | 13.45 | 13.55 | -0.81% | 0.47 | 1.45% |
| 2025-07-01 | 13.58 | 13.72 | 13.45 | 13.66 | +0.89% | 0.61 | 1.88% |
| 2025-06-30 | 13.50 | 13.57 | 13.40 | 13.54 | +1.27% | 0.51 | 1.59% |
| 2025-06-27 | 13.38 | 13.39 | 13.23 | 13.37 | +0.68% | 0.42 | 1.33% |
| 2025-06-26 | 13.43 | 13.44 | 13.24 | 13.28 | -0.90% | 0.44 | 1.39% |