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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.00 | 15.20 | 14.98 | 15.04 | +0.40% | 0.70 | 2.07% |
| 2026-01-16 | 14.80 | 14.98 | 14.71 | 14.98 | +1.42% | 0.81 | 2.41% |
| 2026-01-15 | 14.62 | 14.79 | 14.43 | 14.77 | +1.23% | 0.70 | 2.10% |
| 2026-01-14 | 14.65 | 14.80 | 14.39 | 14.59 | -0.41% | 0.90 | 2.70% |
| 2026-01-13 | 14.70 | 14.83 | 14.54 | 14.65 | -0.41% | 0.73 | 2.20% |
| 2026-01-12 | 14.75 | 14.85 | 14.61 | 14.71 | 0.00% | 0.79 | 2.38% |
| 2026-01-09 | 14.61 | 14.89 | 14.56 | 14.71 | +0.75% | 0.78 | 2.34% |
| 2026-01-08 | 14.23 | 14.75 | 14.22 | 14.60 | +2.17% | 0.86 | 2.61% |
| 2026-01-07 | 14.30 | 14.42 | 14.20 | 14.29 | +0.07% | 0.54 | 1.67% |
| 2026-01-06 | 14.40 | 14.54 | 14.19 | 14.28 | -0.14% | 0.64 | 1.99% |
| 2026-01-05 | 14.43 | 14.48 | 14.28 | 14.30 | -0.49% | 0.60 | 1.84% |
| 2025-12-31 | 14.36 | 14.41 | 14.20 | 14.37 | +0.49% | 0.54 | 1.65% |
| 2025-12-30 | 14.26 | 14.34 | 14.18 | 14.30 | +0.21% | 0.43 | 1.34% |
| 2025-12-29 | 14.28 | 14.34 | 14.16 | 14.27 | +0.28% | 0.59 | 1.84% |
| 2025-12-26 | 14.26 | 14.33 | 14.08 | 14.23 | -0.42% | 0.70 | 2.18% |
| 2025-12-25 | 14.08 | 14.36 | 14.07 | 14.29 | +1.93% | 0.71 | 2.19% |
| 2025-12-24 | 13.86 | 14.11 | 13.73 | 14.02 | +1.30% | 0.46 | 1.47% |
| 2025-12-23 | 13.77 | 13.94 | 13.62 | 13.84 | +0.80% | 0.49 | 1.56% |
| 2025-12-22 | 13.73 | 13.93 | 13.73 | 13.73 | +0.15% | 0.32 | 1.03% |
| 2025-12-19 | 13.44 | 13.75 | 13.44 | 13.71 | +2.31% | 0.42 | 1.37% |