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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.71 | 14.79 | 14.59 | 14.70 | 0.00% | 0.56 | 1.67% |
| 2026-02-13 | 14.61 | 14.82 | 14.60 | 14.70 | +0.20% | 0.35 | 1.05% |
| 2026-02-12 | 14.65 | 14.89 | 14.56 | 14.67 | +0.69% | 0.50 | 1.50% |
| 2026-02-11 | 14.64 | 14.75 | 14.55 | 14.57 | -0.55% | 0.39 | 1.17% |
| 2026-02-10 | 14.78 | 14.81 | 14.65 | 14.65 | -0.88% | 0.34 | 1.03% |
| 2026-02-09 | 14.90 | 14.97 | 14.50 | 14.78 | +0.34% | 0.47 | 1.39% |
| 2026-02-06 | 14.53 | 14.87 | 14.40 | 14.73 | +1.45% | 0.53 | 1.59% |
| 2026-02-05 | 14.79 | 14.79 | 14.45 | 14.52 | -1.29% | 0.43 | 1.31% |
| 2026-02-04 | 14.62 | 14.77 | 14.53 | 14.71 | +0.34% | 0.69 | 2.08% |
| 2026-02-03 | 14.49 | 14.69 | 14.40 | 14.66 | +1.81% | 0.64 | 1.94% |
| 2026-02-02 | 14.42 | 14.77 | 14.39 | 14.40 | -0.89% | 0.71 | 2.14% |
| 2026-01-30 | 14.59 | 14.59 | 14.18 | 14.53 | +1.47% | 0.75 | 2.28% |
| 2026-01-29 | 14.68 | 14.69 | 14.27 | 14.32 | -1.98% | 0.70 | 2.14% |
| 2026-01-28 | 14.89 | 14.98 | 14.55 | 14.61 | -2.08% | 0.62 | 1.85% |
| 2026-01-27 | 14.97 | 14.98 | 14.44 | 14.92 | -0.20% | 0.68 | 2.04% |
| 2026-01-26 | 15.17 | 15.23 | 14.81 | 14.95 | -1.58% | 0.68 | 1.99% |
| 2026-01-23 | 15.25 | 15.25 | 15.03 | 15.19 | +0.07% | 0.72 | 2.10% |
| 2026-01-22 | 15.33 | 15.35 | 15.11 | 15.18 | -0.13% | 0.72 | 2.09% |
| 2026-01-21 | 14.95 | 15.25 | 14.88 | 15.20 | +1.33% | 0.71 | 2.07% |
| 2026-01-20 | 15.10 | 15.25 | 14.84 | 15.00 | -0.27% | 0.80 | 2.35% |