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
2025-09-16	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%
2025-09-05	13.80	14.13	0.38	2.76%	13.71	14.14	46075	6462	2.03%
2025-09-04	13.85	13.75	-0.10	-0.72%	13.50	14.03	60714	8398	2.68%
2025-09-03	14.30	13.85	-0.49	-3.42%	13.82	14.39	59203	8338	2.61%
2025-09-02	14.60	14.34	0.15	1.06%	14.01	14.65	93238	13319	4.12%
2025-09-01	14.11	14.19	-0.09	-0.63%	14.11	14.42	56932	8081	2.51%
2025-08-29	14.28	14.28	0.00	0.00%	14.06	14.55	71196	10148	3.14%
2025-08-28	14.70	14.28	-0.73	-4.86%	13.78	14.70	185536	26418	7.78%
2025-08-27	15.40	15.01	-0.29	-1.90%	15.00	15.40	88880	13533	3.73%
2025-08-26	15.18	15.30	0.11	0.72%	15.00	15.39	82171	12550	3.45%
2025-08-25	15.23	15.19	0.04	0.26%	15.08	15.32	103707	15742	4.35%
2025-08-22	15.06	15.15	0.04	0.26%	14.95	15.29	87688	13221	3.68%
2025-08-21	15.39	15.11	-0.37	-2.39%	14.99	15.44	113944	17284	4.78%
2025-08-20	15.27	15.48	0.16	1.04%	15.12	15.59	158931	24386	6.66%
2025-08-19	14.80	15.32	0.64	4.36%	14.48	16.15	240451	36894	10.08%
2025-08-18	14.75	14.68	0.04	0.27%	14.63	14.81	58157	8554	2.44%
2025-08-15	14.46	14.64	0.18	1.24%	14.40	14.72	54762	8017	2.30%
2025-08-14	14.79	14.46	-0.34	-2.30%	14.42	14.85	73632	10777	3.09%
2025-08-13	14.83	14.80	-0.03	-0.20%	14.66	14.90	57030	8420	2.39%
2025-08-12	14.98	14.83	-0.10	-0.67%	14.67	14.98	59184	8766	2.48%
2025-08-11	15.00	14.93	0.03	0.20%	14.79	15.05	64359	9579	2.70%
2025-08-08	14.82	14.90	0.02	0.13%	14.67	14.99	60919	9037	2.55%
2025-08-07	14.81	14.88	0.03	0.20%	14.74	14.99	80095	11894	3.36%
2025-08-06	14.51	14.85	0.44	3.05%	14.47	15.15	147566	21898	6.19%
2025-08-05	14.33	14.41	0.09	0.63%	14.27	14.47	82071	11787	3.44%
2025-08-04	13.79	14.32	0.47	3.39%	13.77	14.45	109601	15586	4.60%
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%