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
2025-08-01	13.77	13.85	0.14	1.02%	13.66	13.93	38220	5284	1.60%
2025-07-31	13.77	13.71	-0.11	-0.80%	13.64	13.96	46534	6425	1.95%
2025-07-30	13.96	13.82	-0.17	-1.22%	13.73	13.96	39712	5494	1.67%
2025-07-29	14.08	13.99	-0.13	-0.92%	13.83	14.19	47320	6598	1.98%
2025-07-28	14.02	14.12	0.13	0.93%	13.94	14.14	54411	7664	2.28%
2025-07-25	13.88	13.99	0.12	0.87%	13.78	13.99	40888	5669	1.71%
2025-07-24	13.80	13.87	0.06	0.43%	13.80	13.96	42014	5838	1.76%
2025-07-23	14.01	13.81	-0.19	-1.36%	13.76	14.02	42667	5917	1.79%
2025-07-22	13.97	14.00	0.03	0.21%	13.90	14.08	46238	6459	1.94%
2025-07-21	13.93	13.97	0.11	0.79%	13.77	13.98	47805	6641	2.00%
2025-07-18	13.88	13.86	-0.02	-0.14%	13.75	13.92	27298	3774	1.14%
2025-07-17	13.90	13.88	0.00	0.00%	13.74	13.94	29039	4028	1.22%
2025-07-16	13.86	13.88	0.05	0.36%	13.74	13.95	36290	5031	1.52%
2025-07-15	13.86	13.83	-0.03	-0.22%	13.68	13.98	36523	5044	1.53%
2025-07-14	13.67	13.86	0.20	1.46%	13.63	13.94	46611	6448	1.95%
2025-07-11	13.59	13.66	0.04	0.29%	13.50	13.69	36192	4924	1.52%
2025-07-10	13.58	13.62	-0.01	-0.07%	13.51	13.69	31352	4265	1.31%
2025-07-09	13.57	13.63	0.06	0.44%	13.51	13.95	52404	7185	2.20%
2025-07-08	13.41	13.57	0.16	1.19%	13.36	13.62	35710	4829	1.50%
2025-07-07	13.42	13.41	0.03	0.22%	13.29	13.44	24892	3325	1.04%
2025-07-04	13.60	13.38	-0.22	-1.62%	13.37	13.60	29736	4004	1.25%
2025-07-03	13.60	13.60	0.05	0.37%	13.46	13.66	26314	3569	1.10%
2025-07-02	13.66	13.55	-0.11	-0.81%	13.45	13.67	34521	4667	1.45%
2025-07-01	13.58	13.66	0.12	0.89%	13.45	13.72	44760	6098	1.88%
2025-06-30	13.50	13.54	0.17	1.27%	13.40	13.57	37964	5130	1.59%
2025-06-27	13.38	13.37	0.09	0.68%	13.23	13.39	31735	4234	1.33%
2025-06-26	13.43	13.28	-0.12	-0.90%	13.24	13.44	33114	4417	1.39%
2025-06-25	13.32	13.40	0.15	1.13%	13.21	13.42	40807	5441	1.71%
2025-06-24	12.89	13.25	0.36	2.79%	12.89	13.27	52500	6919	2.20%
2025-06-23	12.70	12.89	0.12	0.94%	12.66	12.91	34666	4437	1.45%
2025-06-20	12.83	12.77	-0.08	-0.62%	12.74	12.99	25002	3209	1.05%
2025-06-19	13.15	12.85	-0.29	-2.21%	12.82	13.28	35742	4649	1.50%
2025-06-18	13.10	13.14	0.00	0.00%	12.98	13.21	25582	3349	1.07%
2025-06-17	13.25	13.14	-0.11	-0.83%	13.08	13.27	26814	3523	1.12%
2025-06-16	13.09	13.25	0.12	0.91%	13.06	13.29	26132	3456	1.10%
2025-06-13	13.32	13.13	-0.28	-2.09%	13.08	13.39	40160	5311	1.68%
2025-06-12	13.33	13.41	0.01	0.07%	13.27	13.54	29241	3918	1.23%
2025-06-11	13.22	13.40	0.13	0.98%	13.22	13.49	31476	4213	1.32%
2025-06-10	13.51	13.27	-0.22	-1.63%	13.06	13.51	52010	6901	2.18%
2025-06-09	16.23	16.41	0.19	1.17%	16.23	16.44	32515	5319	1.64%
2025-06-06	16.29	16.22	-0.06	-0.37%	16.07	16.31	25011	4046	1.26%
2025-06-05	16.20	16.28	0.11	0.68%	16.04	16.32	31706	5140	1.60%
2025-06-04	16.02	16.17	0.13	0.81%	16.02	16.28	24414	3951	1.23%
2025-06-03	15.90	16.04	0.03	0.19%	15.88	16.12	23481	3765	1.18%
2025-05-30	16.30	16.01	-0.33	-2.02%	15.90	16.30	39097	6271	1.97%
2025-05-29	16.18	16.34	0.21	1.30%	16.14	16.49	29786	4868	1.50%
2025-05-28	16.25	16.13	-0.10	-0.62%	16.10	16.40	27822	4514	1.40%
2025-05-27	16.31	16.23	-0.11	-0.67%	16.12	16.46	28745	4670	1.45%
2025-05-26	16.18	16.34	0.18	1.11%	16.12	16.44	24797	4048	1.25%
2025-05-23	16.22	16.16	-0.15	-0.92%	16.15	16.62	36348	5945	1.83%
2025-05-22	16.66	16.31	-0.34	-2.04%	16.30	16.77	36668	6049	1.84%
2025-05-21	16.92	16.65	-0.34	-2.00%	16.48	16.98	49290	8214	2.48%
2025-05-20	16.93	16.99	0.03	0.18%	16.76	17.08	31328	5306	1.58%
2025-05-19	17.26	16.96	-0.28	-1.62%	16.79	17.26	36930	6254	1.86%
2025-05-16	16.80	17.24	0.44	2.62%	16.80	17.50	57743	9953	2.91%
2025-05-15	17.00	16.80	-0.23	-1.35%	16.71	17.03	32758	5516	1.65%
2025-05-14	17.14	17.03	-0.16	-0.93%	16.98	17.32	34659	5918	1.74%
2025-05-13	17.51	17.19	-0.23	-1.32%	17.12	17.58	44930	7765	2.26%
2025-05-12	17.26	17.42	0.23	1.34%	17.24	17.55	44357	7730	2.23%
2025-05-09	17.49	17.19	-0.20	-1.15%	17.06	17.49	38807	6676	1.95%
2025-05-08	17.13	17.39	0.25	1.46%	17.04	17.50	51856	8981	2.61%
2025-05-07	17.31	17.14	0.02	0.12%	16.94	17.37	65084	11159	3.27%
2025-05-06	16.68	17.12	0.50	3.01%	16.63	17.13	49085	8320	2.47%
2025-04-30	16.44	16.62	0.27	1.65%	16.31	16.79	47134	7793	2.37%
2025-04-29	16.17	16.35	0.18	1.11%	15.94	16.55	46816	7664	2.36%
2025-04-28	16.60	16.17	-0.48	-2.88%	16.13	16.72	52868	8605	2.66%
2025-04-25	16.42	16.65	0.26	1.59%	16.30	16.69	42692	7068	2.15%
2025-04-24	16.68	16.39	-0.24	-1.44%	16.28	16.70	42858	7060	2.16%