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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.54 | 13.61 | 13.09 | 13.56 | +1.95% | 1.04 | 3.46% |
| 2026-03-23 | 14.53 | 14.57 | 13.28 | 13.30 | -9.89% | 1.47 | 4.72% |
| 2026-03-20 | 15.10 | 15.44 | 14.73 | 14.76 | -2.64% | 0.76 | 2.24% |
| 2026-03-19 | 15.00 | 15.30 | 14.92 | 15.16 | -0.26% | 0.79 | 2.30% |
| 2026-03-18 | 14.75 | 15.29 | 14.64 | 15.20 | +3.40% | 0.78 | 2.31% |
| 2026-03-17 | 15.29 | 15.30 | 14.65 | 14.70 | -3.48% | 0.58 | 1.71% |
| 2026-03-16 | 15.10 | 15.31 | 14.98 | 15.23 | +0.99% | 0.82 | 2.40% |
| 2026-03-13 | 15.03 | 15.35 | 14.91 | 15.08 | +0.33% | 0.61 | 1.79% |
| 2026-03-12 | 15.29 | 15.50 | 14.99 | 15.03 | -2.21% | 0.75 | 2.19% |
| 2026-03-11 | 15.43 | 15.60 | 15.30 | 15.37 | +0.13% | 1.06 | 3.03% |
| 2026-03-10 | 15.06 | 15.39 | 15.02 | 15.35 | +2.40% | 0.85 | 2.45% |
| 2026-03-09 | 15.00 | 15.06 | 14.70 | 14.99 | -0.27% | 0.90 | 2.68% |
| 2026-03-06 | 14.53 | 15.15 | 14.53 | 15.03 | +2.66% | 1.15 | 3.41% |
| 2026-03-05 | 14.39 | 14.75 | 14.27 | 14.64 | +3.76% | 0.97 | 2.93% |
| 2026-03-04 | 13.93 | 14.30 | 13.82 | 14.11 | +0.79% | 0.75 | 2.35% |
| 2026-03-03 | 14.49 | 14.70 | 13.96 | 14.00 | -3.51% | 0.80 | 2.48% |
| 2026-03-02 | 14.67 | 14.89 | 14.46 | 14.51 | -2.68% | 0.86 | 2.59% |
| 2026-02-27 | 15.00 | 15.00 | 14.76 | 14.91 | -0.80% | 0.65 | 1.93% |
| 2026-02-26 | 14.71 | 15.05 | 14.71 | 15.03 | +1.83% | 0.65 | 1.94% |
| 2026-02-25 | 14.67 | 14.87 | 14.67 | 14.76 | +0.41% | 0.52 | 1.54% |