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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.30 | 13.53 | 13.26 | 13.40 | -0.15% | 0.34 | 1.12% |
| 2025-12-17 | 13.40 | 13.53 | 13.14 | 13.42 | +0.15% | 0.48 | 1.61% |
| 2025-12-16 | 13.75 | 13.79 | 13.39 | 13.40 | -2.69% | 0.44 | 1.45% |
| 2025-12-15 | 13.77 | 13.89 | 13.58 | 13.77 | -0.07% | 0.39 | 1.26% |
| 2025-12-12 | 13.95 | 14.12 | 13.76 | 13.78 | -1.29% | 0.46 | 1.47% |
| 2025-12-11 | 14.16 | 14.27 | 13.96 | 13.96 | -1.41% | 0.50 | 1.56% |
| 2025-12-10 | 14.20 | 14.36 | 14.11 | 14.16 | -0.56% | 0.41 | 1.27% |
| 2025-12-09 | 14.39 | 14.54 | 14.21 | 14.24 | -1.39% | 0.54 | 1.65% |
| 2025-12-08 | 14.43 | 14.53 | 14.36 | 14.44 | +0.07% | 0.45 | 1.39% |
| 2025-12-05 | 14.13 | 14.49 | 14.05 | 14.43 | +1.83% | 0.61 | 1.89% |
| 2025-12-04 | 14.37 | 14.37 | 14.04 | 14.17 | -0.28% | 0.47 | 1.46% |
| 2025-12-03 | 14.20 | 14.38 | 14.10 | 14.21 | +0.14% | 0.41 | 1.29% |
| 2025-12-02 | 14.29 | 14.30 | 14.16 | 14.19 | -0.70% | 0.37 | 1.14% |
| 2025-12-01 | 14.47 | 14.48 | 14.27 | 14.29 | -0.56% | 0.52 | 1.59% |
| 2025-11-28 | 13.99 | 14.38 | 13.93 | 14.37 | +2.64% | 0.57 | 1.78% |
| 2025-11-27 | 13.98 | 14.10 | 13.94 | 14.00 | +0.21% | 0.27 | 0.86% |
| 2025-11-26 | 14.00 | 14.13 | 13.96 | 13.97 | -0.50% | 0.36 | 1.13% |
| 2025-11-25 | 13.98 | 14.15 | 13.86 | 14.04 | +1.45% | 0.51 | 1.59% |
| 2025-11-24 | 13.77 | 13.90 | 13.68 | 13.84 | +1.10% | 0.50 | 1.61% |
| 2025-11-21 | 14.05 | 14.23 | 13.61 | 13.69 | -3.52% | 0.80 | 2.55% |