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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.41 | 13.53 | 13.25 | 13.34 | -0.67% | 0.47 | 1.45% |
| 2025-05-26 | 13.30 | 13.51 | 13.25 | 13.43 | +1.11% | 0.40 | 1.25% |
| 2025-05-23 | 13.33 | 13.66 | 13.28 | 13.28 | -0.92% | 0.59 | 1.83% |
| 2025-05-22 | 13.70 | 13.79 | 13.40 | 13.41 | -2.04% | 0.60 | 1.84% |
| 2025-05-21 | 13.91 | 13.96 | 13.55 | 13.69 | -2.00% | 0.82 | 2.48% |
| 2025-05-20 | 13.92 | 14.04 | 13.78 | 13.97 | +0.18% | 0.53 | 1.58% |
| 2025-05-19 | 14.19 | 14.19 | 13.80 | 13.94 | -1.62% | 0.63 | 1.86% |
| 2025-05-16 | 13.81 | 14.39 | 13.81 | 14.17 | +2.62% | 1.00 | 2.91% |
| 2025-05-15 | 13.98 | 14.00 | 13.74 | 13.81 | -1.35% | 0.55 | 1.65% |
| 2025-05-14 | 14.09 | 14.24 | 13.96 | 14.00 | -0.93% | 0.59 | 1.74% |
| 2025-05-13 | 14.39 | 14.45 | 14.07 | 14.13 | -1.32% | 0.78 | 2.26% |
| 2025-05-12 | 14.19 | 14.43 | 14.17 | 14.32 | +1.34% | 0.77 | 2.23% |
| 2025-05-09 | 14.38 | 14.38 | 14.02 | 14.13 | -1.15% | 0.67 | 1.95% |
| 2025-05-08 | 14.08 | 14.39 | 14.01 | 14.30 | +1.46% | 0.90 | 2.61% |
| 2025-05-07 | 14.23 | 14.28 | 13.93 | 14.09 | +0.12% | 1.12 | 3.27% |
| 2025-05-06 | 13.71 | 14.08 | 13.67 | 14.07 | +3.01% | 0.83 | 2.47% |