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
2025-04-03	18.43	18.26	-0.54	-2.87%	17.98	18.68	125140	22961	6.30%
2025-04-02	18.22	18.80	0.60	3.30%	17.83	18.81	182190	33900	9.17%
2025-04-01	18.41	18.20	-0.18	-0.98%	18.00	18.46	109080	19862	5.49%
2025-03-31	17.60	18.38	0.34	1.88%	17.06	18.47	149969	26509	7.55%
2025-03-28	17.68	18.04	0.23	1.29%	17.66	18.50	146777	26653	7.39%
2025-03-27	18.00	17.81	-0.31	-1.71%	17.60	18.26	104346	18686	5.25%
2025-03-26	17.27	18.12	0.69	3.96%	17.27	18.14	143026	25619	7.20%
2025-03-25	17.19	17.43	0.11	0.64%	17.08	17.76	86734	15142	4.36%
2025-03-24	17.71	17.32	-0.39	-2.20%	16.70	17.89	119329	20516	6.00%
2025-03-21	18.70	17.71	-0.99	-5.29%	17.50	18.78	171464	30813	8.63%
2025-03-20	18.05	18.70	0.58	3.20%	17.86	19.40	210989	39127	10.62%
2025-03-19	17.75	18.12	0.30	1.68%	17.70	18.29	157725	28468	7.94%
2025-03-18	17.64	17.82	0.18	1.02%	17.55	17.85	117390	20787	5.91%
2025-03-17	17.69	17.64	-0.18	-1.01%	17.45	17.74	124875	21961	6.28%
2025-03-14	17.64	17.82	0.19	1.08%	17.19	17.91	181306	31820	9.12%
2025-03-13	18.50	17.63	-0.89	-4.81%	17.40	18.85	268864	48199	13.53%
2025-03-12	20.53	18.52	-0.14	-0.75%	18.40	20.53	458278	88799	23.06%
2025-03-11	16.74	18.66	1.70	10.02%	16.61	18.66	129317	23767	6.51%
2025-03-10	16.80	16.96	0.19	1.13%	16.70	17.09	124806	21095	6.28%
2025-03-07	16.00	16.77	0.78	4.88%	16.00	17.17	153685	25537	7.73%
2025-03-06	16.00	15.99	0.10	0.63%	15.91	16.13	71925	11522	3.62%
2025-03-05	15.71	15.89	0.17	1.08%	15.56	15.96	58878	9294	2.96%
2025-03-04	15.40	15.72	0.23	1.48%	15.38	15.88	51874	8155	2.61%
2025-03-03	15.61	15.49	-0.08	-0.51%	15.41	15.84	65513	10243	3.30%
2025-02-28	16.30	15.57	-0.79	-4.83%	15.53	16.33	105479	16675	5.31%
2025-02-27	16.63	16.36	-0.31	-1.86%	16.15	16.66	124053	20360	6.24%
2025-02-26	16.21	16.67	0.62	3.86%	16.10	17.17	191815	31988	9.65%
2025-02-25	15.73	16.05	0.21	1.33%	15.53	16.35	115421	18527	5.81%
2025-02-24	15.70	15.84	0.08	0.51%	15.52	16.11	90927	14395	4.57%
2025-02-21	15.89	15.76	-0.15	-0.94%	15.65	15.96	109366	17203	5.50%
2025-02-20	15.45	15.91	0.46	2.98%	15.33	15.94	137719	21646	6.93%
2025-02-19	14.96	15.45	0.36	2.39%	14.90	15.45	122456	18791	6.16%
2025-02-18	15.00	15.09	0.11	0.73%	14.89	15.38	98301	14900	4.95%
2025-02-17	14.80	14.98	0.24	1.63%	14.76	15.03	53630	7998	2.70%
2025-02-14	14.78	14.74	-0.09	-0.61%	14.67	14.93	44884	6632	2.26%
2025-02-13	15.23	14.83	-0.44	-2.88%	14.81	15.30	63303	9492	3.19%
2025-02-12	15.05	15.27	0.12	0.79%	14.95	15.47	76557	11625	3.85%
2025-02-11	15.02	15.15	0.08	0.53%	14.85	15.49	77350	11683	3.89%
2025-02-10	15.02	15.07	0.05	0.33%	14.81	15.14	60538	9052	3.05%
2025-02-07	15.11	15.02	-0.13	-0.86%	14.84	15.27	93573	14115	4.71%
2025-02-06	14.68	15.15	0.45	3.06%	14.68	15.23	68892	10319	3.47%
2025-02-05	14.70	14.70	0.04	0.27%	14.59	14.83	36688	5402	1.85%
2025-01-27	14.95	14.66	-0.18	-1.21%	14.64	14.96	34945	5150	1.76%
2025-01-24	14.58	14.84	0.17	1.16%	14.52	14.86	50482	7417	2.54%
2025-01-23	14.90	14.67	-0.10	-0.68%	14.66	14.97	58683	8720	2.95%
2025-01-22	14.66	14.77	0.05	0.34%	14.60	15.05	73138	10842	3.68%
2025-01-21	14.66	14.72	0.11	0.75%	14.46	14.72	43662	6381	2.20%
2025-01-20	14.62	14.61	0.05	0.34%	14.50	14.74	62680	9171	3.15%
2025-01-17	14.38	14.56	0.07	0.48%	14.38	14.69	43545	6344	2.19%
2025-01-16	14.81	14.49	-0.25	-1.70%	14.38	14.89	79108	11564	3.98%
2025-01-15	14.60	14.74	0.38	2.65%	14.42	15.05	111954	16465	5.63%
2025-01-14	13.86	14.36	0.56	4.06%	13.85	14.41	59086	8367	2.97%
2025-01-13	13.51	13.80	0.10	0.73%	13.33	13.98	35524	4858	1.79%
2025-01-10	13.75	13.70	-0.04	-0.29%	13.67	14.28	60539	8446	3.05%
2025-01-09	13.60	13.74	0.09	0.66%	13.55	13.80	31412	4313	1.58%
2025-01-08	13.65	13.65	-0.02	-0.15%	13.23	13.78	39806	5379	2.00%
2025-01-07	13.39	13.67	0.36	2.70%	13.26	13.75	39277	5288	1.98%
2025-01-06	13.25	13.31	0.11	0.83%	12.85	13.41	41515	5480	2.09%
2025-01-03	13.76	13.20	-0.48	-3.51%	13.15	13.77	46960	6305	2.36%
2025-01-02	14.09	13.68	-0.41	-2.91%	13.53	14.23	48777	6770	2.45%
2024-12-31	14.48	14.09	-0.38	-2.63%	14.07	14.55	37916	5408	1.91%
2024-12-30	14.56	14.47	-0.11	-0.75%	14.17	14.69	32665	4719	1.64%
2024-12-27	14.62	14.58	-0.02	-0.14%	14.52	14.84	31807	4670	1.60%
2024-12-26	14.28	14.60	0.32	2.24%	14.20	14.69	39903	5809	2.01%