思进智能 (003025) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	15.10	14.76	-0.40	-2.64%	14.73	15.44	50713	7618	2.24%
2026-03-19	15.00	15.16	-0.04	-0.26%	14.92	15.30	52027	7879	2.30%
2026-03-18	14.75	15.20	0.50	3.40%	14.64	15.29	52287	7818	2.31%
2026-03-17	15.29	14.70	-0.53	-3.48%	14.65	15.30	38759	5775	1.71%
2026-03-16	15.10	15.23	0.15	0.99%	14.98	15.31	54249	8198	2.40%
2026-03-13	15.03	15.08	0.05	0.33%	14.91	15.35	40428	6120	1.79%
2026-03-12	15.29	15.03	-0.34	-2.21%	14.99	15.50	49666	7531	2.19%
2026-03-11	15.43	15.37	0.02	0.13%	15.30	15.60	68659	10597	3.03%
2026-03-10	15.06	15.35	0.36	2.40%	15.02	15.39	55530	8488	2.45%
2026-03-09	15.00	14.99	-0.04	-0.27%	14.70	15.06	60690	9033	2.68%
2026-03-06	14.53	15.03	0.39	2.66%	14.53	15.15	77121	11545	3.41%
2026-03-05	14.39	14.64	0.53	3.76%	14.27	14.75	66366	9690	2.93%
2026-03-04	13.93	14.11	0.11	0.79%	13.82	14.30	53305	7468	2.35%
2026-03-03	14.49	14.00	-0.51	-3.51%	13.96	14.70	56128	8009	2.48%
2026-03-02	14.67	14.51	-0.40	-2.68%	14.46	14.89	58653	8567	2.59%
2026-02-27	15.00	14.91	-0.12	-0.80%	14.76	15.00	43653	6474	1.93%
2026-02-26	14.71	15.03	0.27	1.83%	14.71	15.05	43894	6547	1.94%
2026-02-25	14.67	14.76	0.06	0.41%	14.67	14.87	34863	5150	1.54%
2026-02-24	14.71	14.70	0.00	0.00%	14.59	14.79	37887	5568	1.67%
2026-02-13	14.61	14.70	0.03	0.20%	14.60	14.82	23718	3495	1.05%
2026-02-12	14.65	14.67	0.10	0.69%	14.56	14.89	34060	5016	1.50%
2026-02-11	14.64	14.57	-0.08	-0.55%	14.55	14.75	26405	3866	1.17%
2026-02-10	14.78	14.65	-0.13	-0.88%	14.65	14.81	23336	3437	1.03%
2026-02-09	14.90	14.78	0.05	0.34%	14.50	14.97	31523	4665	1.39%
2026-02-06	14.53	14.73	0.21	1.45%	14.40	14.87	36040	5305	1.59%
2026-02-05	14.79	14.52	-0.19	-1.29%	14.45	14.79	29701	4324	1.31%
2026-02-04	14.62	14.71	0.05	0.34%	14.53	14.77	47206	6918	2.08%
2026-02-03	14.49	14.66	0.26	1.81%	14.40	14.69	43873	6398	1.94%
2026-02-02	14.42	14.40	-0.13	-0.89%	14.39	14.77	48404	7075	2.14%
2026-01-30	14.59	14.53	0.21	1.47%	14.18	14.59	51710	7459	2.28%
2026-01-29	14.68	14.32	-0.29	-1.98%	14.27	14.69	48408	7000	2.14%
2026-01-28	14.89	14.61	-0.31	-2.08%	14.55	14.98	41882	6156	1.85%
2026-01-27	14.97	14.92	-0.03	-0.20%	14.44	14.98	46106	6808	2.04%
2026-01-26	15.17	14.95	-0.24	-1.58%	14.81	15.23	45070	6755	1.99%
2026-01-23	15.25	15.19	0.01	0.07%	15.03	15.25	47490	7184	2.10%
2026-01-22	15.33	15.18	-0.02	-0.13%	15.11	15.35	47218	7175	2.09%
2026-01-21	14.95	15.20	0.20	1.33%	14.88	15.25	46810	7086	2.07%
2026-01-20	15.10	15.00	-0.04	-0.27%	14.84	15.25	53281	8024	2.35%
2026-01-19	15.00	15.04	0.06	0.40%	14.98	15.20	46782	7038	2.07%
2026-01-16	14.80	14.98	0.21	1.42%	14.71	14.98	54567	8129	2.41%
2026-01-15	14.62	14.77	0.18	1.23%	14.43	14.79	47625	7002	2.10%
2026-01-14	14.65	14.59	-0.06	-0.41%	14.39	14.80	61177	8952	2.70%
2026-01-13	14.70	14.65	-0.06	-0.41%	14.54	14.83	49723	7302	2.20%
2026-01-12	14.75	14.71	0.00	0.00%	14.61	14.85	53938	7934	2.38%
2026-01-09	14.61	14.71	0.11	0.75%	14.56	14.89	52927	7778	2.34%
2026-01-08	14.23	14.60	0.31	2.17%	14.22	14.75	59004	8592	2.61%
2026-01-07	14.30	14.29	0.01	0.07%	14.20	14.42	37804	5410	1.67%
2026-01-06	14.40	14.28	-0.02	-0.14%	14.19	14.54	44992	6448	1.99%
2026-01-05	14.43	14.30	-0.07	-0.49%	14.28	14.48	41727	5991	1.84%
2025-12-31	14.36	14.37	0.07	0.49%	14.20	14.41	37355	5352	1.65%
2025-12-30	14.26	14.30	0.03	0.21%	14.18	14.34	30318	4328	1.34%
2025-12-29	14.28	14.27	0.04	0.28%	14.16	14.34	41680	5940	1.84%
2025-12-26	14.26	14.23	-0.06	-0.42%	14.08	14.33	49435	7024	2.18%
2025-12-25	14.08	14.29	0.27	1.93%	14.07	14.36	49496	7057	2.19%
2025-12-24	13.86	14.02	0.18	1.30%	13.73	14.11	33218	4635	1.47%
2025-12-23	13.77	13.84	0.11	0.80%	13.62	13.94	35224	4862	1.56%
2025-12-22	13.73	13.73	0.02	0.15%	13.73	13.93	23431	3234	1.03%
2025-12-19	13.44	13.71	0.31	2.31%	13.44	13.75	30942	4219	1.37%
2025-12-18	13.30	13.40	-0.02	-0.15%	13.26	13.53	25388	3413	1.12%
2025-12-17	13.40	13.42	0.02	0.15%	13.14	13.53	36473	4849	1.61%
2025-12-16	13.75	13.40	-0.37	-2.69%	13.39	13.79	32940	4443	1.45%
2025-12-15	13.77	13.77	-0.01	-0.07%	13.58	13.89	28440	3911	1.26%
2025-12-12	13.95	13.78	-0.18	-1.29%	13.76	14.12	33210	4624	1.47%