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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.32 | 13.42 | 13.21 | 13.40 | +1.13% | 0.54 | 1.71% |
| 2025-06-24 | 12.89 | 13.27 | 12.89 | 13.25 | +2.79% | 0.69 | 2.20% |
| 2025-06-23 | 12.70 | 12.91 | 12.66 | 12.89 | +0.94% | 0.44 | 1.45% |
| 2025-06-20 | 12.83 | 12.99 | 12.74 | 12.77 | -0.62% | 0.32 | 1.05% |
| 2025-06-19 | 13.15 | 13.28 | 12.82 | 12.85 | -2.21% | 0.46 | 1.50% |
| 2025-06-18 | 13.10 | 13.21 | 12.98 | 13.14 | 0.00% | 0.33 | 1.07% |
| 2025-06-17 | 13.25 | 13.27 | 13.08 | 13.14 | -0.83% | 0.35 | 1.12% |
| 2025-06-16 | 13.09 | 13.29 | 13.06 | 13.25 | +0.91% | 0.35 | 1.10% |
| 2025-06-13 | 13.32 | 13.39 | 13.08 | 13.13 | -2.09% | 0.53 | 1.68% |
| 2025-06-12 | 13.33 | 13.54 | 13.27 | 13.41 | +0.07% | 0.39 | 1.23% |
| 2025-06-11 | 13.22 | 13.49 | 13.22 | 13.40 | +0.98% | 0.42 | 1.32% |
| 2025-06-10 | 13.51 | 13.51 | 13.06 | 13.27 | -1.63% | 0.69 | 2.18% |
| 2025-06-09 | 13.34 | 13.51 | 13.34 | 13.49 | +1.17% | 0.53 | 1.64% |
| 2025-06-06 | 13.39 | 13.41 | 13.21 | 13.33 | -0.37% | 0.40 | 1.26% |
| 2025-06-05 | 13.32 | 13.42 | 13.19 | 13.38 | +0.68% | 0.51 | 1.60% |
| 2025-06-04 | 13.17 | 13.38 | 13.17 | 13.29 | +0.81% | 0.40 | 1.23% |
| 2025-06-03 | 13.07 | 13.25 | 13.05 | 13.19 | +0.19% | 0.38 | 1.18% |
| 2025-05-30 | 13.40 | 13.40 | 13.07 | 13.16 | -2.02% | 0.63 | 1.97% |
| 2025-05-29 | 13.30 | 13.56 | 13.27 | 13.43 | +1.30% | 0.49 | 1.50% |
| 2025-05-28 | 13.36 | 13.48 | 13.24 | 13.26 | -0.62% | 0.45 | 1.40% |