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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.96 | 14.20 | 13.90 | 14.17 | +1.58% | 0.70 | 2.20% |
| 2025-09-16 | 13.92 | 13.95 | 13.76 | 13.95 | +1.23% | 0.42 | 1.35% |
| 2025-09-15 | 13.85 | 13.96 | 13.77 | 13.78 | -0.86% | 0.40 | 1.26% |
| 2025-09-12 | 14.08 | 14.12 | 13.85 | 13.90 | -1.21% | 0.58 | 1.83% |
| 2025-09-11 | 13.93 | 14.07 | 13.76 | 14.07 | +1.00% | 0.61 | 1.93% |
| 2025-09-10 | 14.02 | 14.20 | 13.92 | 13.93 | -0.64% | 0.46 | 1.46% |
| 2025-09-09 | 14.27 | 14.27 | 13.92 | 14.02 | -1.82% | 0.59 | 1.86% |
| 2025-09-08 | 14.12 | 14.31 | 14.05 | 14.28 | +1.06% | 0.59 | 1.82% |
| 2025-09-05 | 13.80 | 14.14 | 13.71 | 14.13 | +2.76% | 0.65 | 2.04% |
| 2025-09-04 | 13.85 | 14.03 | 13.50 | 13.75 | -0.72% | 0.84 | 2.68% |
| 2025-09-03 | 14.30 | 14.39 | 13.82 | 13.85 | -3.42% | 0.83 | 2.61% |
| 2025-09-02 | 14.60 | 14.65 | 14.01 | 14.34 | +1.06% | 1.33 | 4.12% |
| 2025-09-01 | 14.11 | 14.42 | 14.11 | 14.19 | -0.63% | 0.81 | 2.51% |
| 2025-08-29 | 14.28 | 14.55 | 14.06 | 14.28 | 0.00% | 1.01 | 3.14% |
| 2025-08-28 | 14.70 | 14.70 | 13.78 | 14.28 | -4.86% | 2.64 | 8.19% |
| 2025-08-27 | 15.40 | 15.40 | 15.00 | 15.01 | -1.90% | 1.35 | 3.73% |
| 2025-08-26 | 15.18 | 15.39 | 15.00 | 15.30 | +0.72% | 1.26 | 3.45% |
| 2025-08-25 | 15.23 | 15.32 | 15.08 | 15.19 | +0.26% | 1.57 | 4.35% |
| 2025-08-22 | 15.06 | 15.29 | 14.95 | 15.15 | +0.26% | 1.32 | 3.68% |
| 2025-08-21 | 15.39 | 15.44 | 14.99 | 15.11 | -2.39% | 1.73 | 4.78% |