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
2025-12-16	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%
2025-12-11	14.16	13.96	-0.20	-1.41%	13.96	14.27	35266	4969	1.56%
2025-12-10	14.20	14.16	-0.08	-0.56%	14.11	14.36	28807	4087	1.27%
2025-12-09	14.39	14.24	-0.20	-1.39%	14.21	14.54	37334	5364	1.65%
2025-12-08	14.43	14.44	0.01	0.07%	14.36	14.53	31392	4537	1.39%
2025-12-05	14.13	14.43	0.26	1.83%	14.05	14.49	42689	6127	1.89%
2025-12-04	14.37	14.17	-0.04	-0.28%	14.04	14.37	33050	4693	1.46%
2025-12-03	14.20	14.21	0.02	0.14%	14.10	14.38	29109	4141	1.29%
2025-12-02	14.29	14.19	-0.10	-0.70%	14.16	14.30	25789	3667	1.14%
2025-12-01	14.47	14.29	-0.08	-0.56%	14.27	14.48	36039	5171	1.59%
2025-11-28	13.99	14.37	0.37	2.64%	13.93	14.38	40254	5732	1.78%
2025-11-27	13.98	14.00	0.03	0.21%	13.94	14.10	19465	2726	0.86%
2025-11-26	14.00	13.97	-0.07	-0.50%	13.96	14.13	25478	3578	1.13%
2025-11-25	13.98	14.04	0.20	1.45%	13.86	14.15	36088	5070	1.59%
2025-11-24	13.77	13.84	0.15	1.10%	13.68	13.90	36456	5024	1.61%
2025-11-21	14.05	13.69	-0.50	-3.52%	13.61	14.23	57792	8006	2.55%
2025-11-20	14.38	14.19	-0.11	-0.77%	14.16	14.48	34930	4983	1.54%
2025-11-19	14.42	14.30	-0.16	-1.11%	14.20	14.63	45972	6618	2.03%
2025-11-18	14.42	14.46	-0.01	-0.07%	14.35	14.65	36849	5338	1.63%
2025-11-17	14.48	14.47	-0.04	-0.28%	14.30	14.52	37014	5343	1.63%
2025-11-14	14.56	14.51	-0.07	-0.48%	14.45	14.65	36526	5327	1.61%
2025-11-13	14.69	14.58	-0.10	-0.68%	14.50	14.69	48318	7035	2.13%
2025-11-12	14.81	14.68	-0.15	-1.01%	14.55	14.83	50162	7353	2.22%
2025-11-11	14.52	14.83	0.28	1.92%	14.51	15.08	82365	12232	3.64%
2025-11-10	14.69	14.55	-0.15	-1.02%	14.52	14.75	53542	7831	2.36%
2025-11-07	14.53	14.70	0.11	0.75%	14.48	14.88	79280	11660	3.50%
2025-11-06	14.49	14.59	0.11	0.76%	14.37	14.70	61266	8930	2.71%
2025-11-05	14.23	14.48	0.13	0.91%	14.14	14.56	60355	8699	2.67%
2025-11-04	14.41	14.35	0.00	0.00%	14.30	14.52	69152	9960	3.05%
2025-11-03	14.50	14.35	-0.01	-0.07%	14.30	14.56	102040	14698	4.51%
2025-10-31	14.25	14.36	-0.03	-0.21%	14.10	14.50	267152	38171	11.80%
2025-10-30	14.51	14.39	0.81	5.96%	14.32	14.94	328599	48378	14.51%
2025-10-29	13.63	13.58	-0.05	-0.37%	13.50	13.71	31472	4279	1.39%
2025-10-28	13.57	13.63	0.00	0.00%	13.56	13.83	30611	4181	1.35%
2025-10-27	13.70	13.63	-0.04	-0.29%	13.56	13.73	23319	3179	1.03%
2025-10-24	13.62	13.67	0.08	0.59%	13.55	13.67	23854	3250	1.05%
2025-10-23	13.47	13.59	0.10	0.74%	13.30	13.65	22272	3008	0.98%
2025-10-22	13.42	13.49	0.03	0.22%	13.41	13.70	24402	3311	1.08%
2025-10-21	13.39	13.46	0.07	0.52%	13.31	13.52	21620	2911	0.95%
2025-10-20	13.06	13.39	0.39	3.00%	13.06	13.42	34768	4597	1.54%
2025-10-17	13.36	13.00	-0.35	-2.62%	12.95	13.41	33583	4416	1.48%
2025-10-16	13.51	13.35	-0.20	-1.48%	13.34	13.55	25326	3401	1.12%
2025-10-15	13.41	13.55	0.14	1.04%	13.35	13.56	25103	3379	1.11%
2025-10-14	13.76	13.41	-0.31	-2.26%	13.38	13.88	42439	5766	1.87%
2025-10-13	13.49	13.72	-0.21	-1.51%	13.11	13.83	54927	7443	2.43%
2025-10-10	14.05	13.93	-0.14	-1.00%	13.89	14.18	35438	4961	1.57%
2025-10-09	13.81	14.07	0.30	2.18%	13.72	14.07	39010	5418	1.72%
2025-09-30	13.95	13.77	-0.18	-1.29%	13.74	14.01	43842	6074	1.94%
2025-09-29	13.98	13.95	-0.02	-0.14%	13.76	14.08	32965	4591	1.46%
2025-09-26	14.21	13.97	-0.33	-2.31%	13.97	14.25	41986	5912	1.85%
2025-09-25	13.68	14.30	0.61	4.46%	13.67	14.47	95620	13549	4.22%
2025-09-24	13.46	13.69	0.18	1.33%	13.37	13.70	26861	3653	1.19%
2025-09-23	13.84	13.51	-0.29	-2.10%	13.26	13.90	48001	6454	2.12%
2025-09-22	13.76	13.80	0.05	0.36%	13.57	13.83	30285	4151	1.34%
2025-09-19	14.07	13.75	-0.33	-2.34%	13.70	14.19	45232	6253	2.00%
2025-09-18	14.12	14.08	-0.09	-0.64%	13.96	14.37	68753	9765	3.04%
2025-09-17	13.96	14.17	0.22	1.58%	13.90	14.20	49705	7002	2.20%
2025-09-16	13.92	13.95	0.17	1.23%	13.76	13.95	30575	4243	1.35%
2025-09-15	13.85	13.78	-0.12	-0.86%	13.77	13.96	28604	3954	1.26%
2025-09-12	14.08	13.90	-0.17	-1.21%	13.85	14.12	41481	5782	1.83%
2025-09-11	13.93	14.07	0.14	1.01%	13.76	14.07	43591	6080	1.93%
2025-09-10	14.02	13.93	-0.09	-0.64%	13.92	14.20	33003	4627	1.46%
2025-09-09	14.27	14.02	-0.26	-1.82%	13.92	14.27	42197	5929	1.86%
2025-09-08	14.12	14.28	0.15	1.06%	14.05	14.31	41220	5862	1.82%