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
2026-04-22 13.75 13.94 13.73 13.94 +0.87% 0.47 1.48%
2026-04-21 13.80 13.92 13.73 13.82 -0.29% 0.47 1.49%
2026-04-20 13.90 13.96 13.80 13.86 -0.22% 0.48 1.54%
2026-04-17 13.98 13.98 13.72 13.89 -0.79% 0.68 2.17%
2026-04-16 13.82 14.07 13.70 14.00 +1.16% 0.57 1.83%
2026-04-15 13.88 13.97 13.75 13.84 -0.22% 0.42 1.34%
2026-04-14 13.84 13.88 13.70 13.87 +0.87% 0.38 1.23%
2026-04-13 13.77 13.90 13.64 13.75 -0.22% 0.44 1.42%
2026-04-10 13.84 13.94 13.70 13.78 +1.03% 0.35 1.12%
2026-04-09 13.80 13.87 13.61 13.64 -2.01% 0.41 1.31%
2026-04-08 13.59 13.93 13.53 13.92 +4.43% 0.49 1.58%
2026-04-07 13.28 13.39 13.23 13.33 +0.53% 0.35 1.16%
2026-04-03 13.60 13.60 13.15 13.26 -2.07% 0.46 1.53%
2026-04-02 13.70 13.84 13.42 13.54 -1.67% 0.37 1.21%
2026-04-01 13.84 13.91 13.66 13.77 +1.10% 0.38 1.22%
2026-03-31 13.83 14.12 13.61 13.62 -0.95% 0.44 1.41%
2026-03-30 13.56 13.83 13.40 13.75 +0.51% 0.50 1.62%
2026-03-27 13.53 13.74 13.42 13.68 +0.15% 0.50 1.63%
2026-03-26 13.70 14.26 13.53 13.66 -0.29% 0.77 2.45%
2026-03-25 13.56 13.88 13.53 13.70 +1.03% 0.69 2.23%