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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.38 | 14.48 | 14.16 | 14.19 | -0.77% | 0.50 | 1.54% |
| 2025-11-19 | 14.42 | 14.63 | 14.20 | 14.30 | -1.11% | 0.66 | 2.03% |
| 2025-11-18 | 14.42 | 14.65 | 14.35 | 14.46 | -0.07% | 0.53 | 1.63% |
| 2025-11-17 | 14.48 | 14.52 | 14.30 | 14.47 | -0.28% | 0.53 | 1.63% |
| 2025-11-14 | 14.56 | 14.65 | 14.45 | 14.51 | -0.48% | 0.53 | 1.61% |
| 2025-11-13 | 14.69 | 14.69 | 14.50 | 14.58 | -0.68% | 0.70 | 2.13% |
| 2025-11-12 | 14.81 | 14.83 | 14.55 | 14.68 | -1.01% | 0.74 | 2.22% |
| 2025-11-11 | 14.52 | 15.08 | 14.51 | 14.83 | +1.92% | 1.22 | 3.64% |
| 2025-11-10 | 14.69 | 14.75 | 14.52 | 14.55 | -1.02% | 0.78 | 2.36% |
| 2025-11-07 | 14.53 | 14.88 | 14.48 | 14.70 | +0.75% | 1.17 | 3.50% |
| 2025-11-06 | 14.49 | 14.70 | 14.37 | 14.59 | +0.76% | 0.89 | 2.71% |
| 2025-11-05 | 14.23 | 14.56 | 14.14 | 14.48 | +0.91% | 0.87 | 2.67% |
| 2025-11-04 | 14.41 | 14.52 | 14.30 | 14.35 | 0.00% | 1.00 | 3.05% |
| 2025-11-03 | 14.50 | 14.56 | 14.30 | 14.35 | -0.07% | 1.47 | 4.51% |
| 2025-10-31 | 14.25 | 14.50 | 14.10 | 14.36 | -0.21% | 3.82 | 11.80% |
| 2025-10-30 | 14.51 | 14.94 | 14.32 | 14.39 | +5.96% | 4.84 | 14.51% |
| 2025-10-29 | 13.63 | 13.71 | 13.50 | 13.58 | -0.37% | 0.43 | 1.39% |
| 2025-10-28 | 13.57 | 13.83 | 13.56 | 13.63 | 0.00% | 0.42 | 1.35% |
| 2025-10-27 | 13.70 | 13.73 | 13.56 | 13.63 | -0.29% | 0.32 | 1.03% |
| 2025-10-24 | 13.62 | 13.67 | 13.55 | 13.67 | +0.59% | 0.33 | 1.05% |