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
2026-06-26	14.31	14.00	-0.42	-2.91%	13.97	14.70	102460	14601	4.53%
2026-06-25	15.16	14.42	-0.68	-4.50%	14.40	15.40	117553	17297	5.19%
2026-06-24	15.82	15.10	-0.72	-4.55%	14.89	15.92	118117	17973	5.22%
2026-06-23	16.26	15.82	-0.50	-3.06%	15.72	16.49	110657	17708	4.89%
2026-06-22	17.00	16.32	-0.68	-4.00%	15.98	17.24	151438	24765	6.69%
2026-06-18	16.60	17.00	0.40	2.41%	16.30	17.23	181501	30237	8.02%
2026-06-17	17.50	16.60	-0.83	-4.76%	16.50	17.59	245363	41306	10.84%
2026-06-16	16.66	17.43	0.50	2.95%	16.63	18.62	353152	63455	15.60%
2026-06-15	16.26	16.93	0.68	4.18%	15.70	16.95	179175	29110	7.91%
2026-06-12	16.50	16.25	-0.02	-0.12%	16.01	16.73	157456	25707	6.95%
2026-06-11	15.67	16.27	0.34	2.13%	15.67	16.75	165795	26845	7.32%
2026-06-10	15.74	16.13	0.30	1.90%	15.61	17.25	220862	36440	9.75%
2026-06-09	15.63	15.83	0.18	1.15%	15.32	16.08	145835	22794	6.44%
2026-06-08	14.57	15.65	0.79	5.32%	14.40	16.10	189099	29256	8.35%
2026-06-05	13.92	14.86	0.86	6.14%	13.57	15.15	129611	18772	5.72%
2026-06-04	14.19	14.00	-0.27	-1.89%	13.93	14.58	78102	11046	3.45%
2026-06-03	14.61	14.27	-0.47	-3.19%	14.13	14.93	100747	14652	4.45%
2026-06-02	14.60	14.74	0.09	0.61%	14.59	15.59	93191	13887	4.12%
2026-06-01	14.49	14.65	0.12	0.83%	14.42	15.09	82868	12265	3.66%
2026-05-29	15.41	14.53	-0.97	-6.26%	14.39	15.46	124113	18439	5.48%
2026-05-28	15.70	15.50	-0.20	-1.27%	15.26	15.86	109946	17090	4.86%
2026-05-27	15.48	15.70	0.20	1.29%	15.41	16.48	162712	26024	7.19%
2026-05-26	14.81	15.50	0.59	3.96%	14.66	15.58	135110	20465	5.97%
2026-05-25	15.19	14.91	-0.27	-1.78%	14.77	15.28	78565	11725	3.47%
2026-05-22	15.24	15.18	0.15	1.00%	15.00	15.31	81270	12340	3.59%
2026-05-21	15.80	15.03	-0.80	-5.05%	14.90	15.96	129902	20090	5.74%
2026-05-20	15.55	15.83	0.14	0.89%	15.34	16.00	127082	19981	5.61%
2026-05-19	14.81	15.69	0.90	6.09%	14.72	15.75	151445	23182	6.69%
2026-05-18	14.44	14.79	0.25	1.72%	14.21	14.83	87643	12754	3.87%
2026-05-15	14.15	14.54	0.34	2.39%	14.11	14.76	79856	11578	3.53%
2026-05-14	14.45	14.20	-0.20	-1.39%	14.20	14.46	41137	5880	1.82%
2026-05-13	14.20	14.40	0.16	1.12%	14.18	14.43	50317	7216	2.22%
2026-05-12	14.33	14.24	-0.11	-0.77%	14.17	14.52	52013	7436	2.30%
2026-05-11	14.46	14.35	-0.09	-0.62%	14.15	14.52	62667	8950	2.77%
2026-05-08	13.90	14.44	0.46	3.29%	13.88	14.60	80489	11513	3.55%
2026-05-07	13.74	13.98	0.25	1.82%	13.71	14.12	55915	7823	2.47%
2026-05-06	13.60	13.73	0.14	1.03%	13.60	13.88	63459	8738	2.80%
2026-04-30	13.41	13.59	0.11	0.82%	13.35	13.70	53662	7285	2.37%
2026-04-29	13.31	13.48	-0.05	-0.37%	12.81	13.50	69914	9268	3.09%
2026-04-28	13.77	13.53	-0.36	-2.59%	13.45	13.88	39822	5421	1.76%
2026-04-27	13.71	13.89	0.14	1.02%	13.45	13.93	47784	6560	2.11%
2026-04-24	13.70	13.75	0.08	0.59%	13.57	13.82	36810	5034	1.63%
2026-04-23	13.94	13.67	-0.27	-1.94%	13.67	14.15	43968	6060	1.94%
2026-04-22	13.75	13.94	0.12	0.87%	13.73	13.94	33586	4654	1.48%
2026-04-21	13.80	13.82	-0.04	-0.29%	13.73	13.92	33765	4660	1.49%
2026-04-20	13.90	13.86	-0.03	-0.22%	13.80	13.96	34862	4834	1.54%
2026-04-17	13.98	13.89	-0.11	-0.79%	13.72	13.98	49134	6801	2.17%
2026-04-16	13.82	14.00	0.16	1.16%	13.70	14.07	41334	5732	1.83%
2026-04-15	13.88	13.84	-0.03	-0.22%	13.75	13.97	30420	4225	1.34%
2026-04-14	13.84	13.87	0.12	0.87%	13.70	13.88	27817	3836	1.23%
2026-04-13	13.77	13.75	-0.03	-0.22%	13.64	13.90	32086	4406	1.42%
2026-04-10	13.84	13.78	0.14	1.03%	13.70	13.94	25409	3517	1.12%
2026-04-09	13.80	13.64	-0.28	-2.01%	13.61	13.87	29773	4082	1.31%
2026-04-08	13.59	13.92	0.59	4.43%	13.53	13.93	35809	4947	1.58%
2026-04-07	13.28	13.33	0.07	0.53%	13.23	13.39	26166	3481	1.16%
2026-04-03	13.60	13.26	-0.28	-2.07%	13.15	13.60	34560	4594	1.53%
2026-04-02	13.70	13.54	-0.23	-1.67%	13.42	13.84	27375	3726	1.21%
2026-04-01	13.84	13.77	0.15	1.10%	13.66	13.91	27683	3812	1.22%
2026-03-31	13.83	13.62	-0.13	-0.95%	13.61	14.12	31996	4424	1.41%
2026-03-30	13.56	13.75	0.07	0.51%	13.40	13.83	36603	5021	1.62%
2026-03-27	13.53	13.68	0.02	0.15%	13.42	13.74	36959	5032	1.63%
2026-03-26	13.70	13.66	-0.04	-0.29%	13.53	14.26	55508	7652	2.45%
2026-03-25	13.56	13.70	0.14	1.03%	13.53	13.88	50549	6941	2.23%
2026-03-24	13.54	13.56	0.26	1.95%	13.09	13.61	78230	10427	3.46%
2026-03-23	14.53	13.30	-1.46	-9.89%	13.28	14.57	106799	14691	4.72%