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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.47 | 13.65 | 13.30 | 13.59 | +0.74% | 0.30 | 0.98% |
| 2025-10-22 | 13.42 | 13.70 | 13.41 | 13.49 | +0.22% | 0.33 | 1.08% |
| 2025-10-21 | 13.39 | 13.52 | 13.31 | 13.46 | +0.52% | 0.29 | 0.95% |
| 2025-10-20 | 13.06 | 13.42 | 13.06 | 13.39 | +3.00% | 0.46 | 1.54% |
| 2025-10-17 | 13.36 | 13.41 | 12.95 | 13.00 | -2.62% | 0.44 | 1.48% |
| 2025-10-16 | 13.51 | 13.55 | 13.34 | 13.35 | -1.48% | 0.34 | 1.12% |
| 2025-10-15 | 13.41 | 13.56 | 13.35 | 13.55 | +1.04% | 0.34 | 1.11% |
| 2025-10-14 | 13.76 | 13.88 | 13.38 | 13.41 | -2.26% | 0.58 | 1.87% |
| 2025-10-13 | 13.49 | 13.83 | 13.11 | 13.72 | -1.51% | 0.74 | 2.43% |
| 2025-10-10 | 14.05 | 14.18 | 13.89 | 13.93 | -0.99% | 0.50 | 1.57% |
| 2025-10-09 | 13.81 | 14.07 | 13.72 | 14.07 | +2.18% | 0.54 | 1.72% |
| 2025-09-30 | 13.95 | 14.01 | 13.74 | 13.77 | -1.29% | 0.61 | 1.94% |
| 2025-09-29 | 13.98 | 14.08 | 13.76 | 13.95 | -0.14% | 0.46 | 1.46% |
| 2025-09-26 | 14.21 | 14.25 | 13.97 | 13.97 | -2.31% | 0.59 | 1.85% |
| 2025-09-25 | 13.68 | 14.47 | 13.67 | 14.30 | +4.46% | 1.35 | 4.22% |
| 2025-09-24 | 13.46 | 13.70 | 13.37 | 13.69 | +1.33% | 0.37 | 1.19% |
| 2025-09-23 | 13.84 | 13.90 | 13.26 | 13.51 | -2.10% | 0.65 | 2.12% |
| 2025-09-22 | 13.76 | 13.83 | 13.57 | 13.80 | +0.36% | 0.42 | 1.34% |
| 2025-09-19 | 14.07 | 14.19 | 13.70 | 13.75 | -2.34% | 0.63 | 2.00% |
| 2025-09-18 | 14.12 | 14.37 | 13.96 | 14.08 | -0.64% | 0.98 | 3.04% |