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
2026-05-06	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%
2026-03-20	15.10	14.76	-0.40	-2.64%	14.73	15.44	50713	7618	2.24%
2026-03-19	15.00	15.16	-0.04	-0.26%	14.92	15.30	52027	7879	2.30%
2026-03-18	14.75	15.20	0.50	3.40%	14.64	15.29	52287	7818	2.31%
2026-03-17	15.29	14.70	-0.53	-3.48%	14.65	15.30	38759	5775	1.71%
2026-03-16	15.10	15.23	0.15	0.99%	14.98	15.31	54249	8198	2.40%
2026-03-13	15.03	15.08	0.05	0.33%	14.91	15.35	40428	6120	1.79%
2026-03-12	15.29	15.03	-0.34	-2.21%	14.99	15.50	49666	7531	2.19%
2026-03-11	15.43	15.37	0.02	0.13%	15.30	15.60	68659	10597	3.03%
2026-03-10	15.06	15.35	0.36	2.40%	15.02	15.39	55530	8488	2.45%
2026-03-09	15.00	14.99	-0.04	-0.27%	14.70	15.06	60690	9033	2.68%
2026-03-06	14.53	15.03	0.39	2.66%	14.53	15.15	77121	11545	3.41%
2026-03-05	14.39	14.64	0.53	3.76%	14.27	14.75	66366	9690	2.93%
2026-03-04	13.93	14.11	0.11	0.79%	13.82	14.30	53305	7468	2.35%
2026-03-03	14.49	14.00	-0.51	-3.51%	13.96	14.70	56128	8009	2.48%
2026-03-02	14.67	14.51	-0.40	-2.68%	14.46	14.89	58653	8567	2.59%
2026-02-27	15.00	14.91	-0.12	-0.80%	14.76	15.00	43653	6474	1.93%
2026-02-26	14.71	15.03	0.27	1.83%	14.71	15.05	43894	6547	1.94%
2026-02-25	14.67	14.76	0.06	0.41%	14.67	14.87	34863	5150	1.54%
2026-02-24	14.71	14.70	0.00	0.00%	14.59	14.79	37887	5568	1.67%
2026-02-13	14.61	14.70	0.03	0.20%	14.60	14.82	23718	3495	1.05%
2026-02-12	14.65	14.67	0.10	0.69%	14.56	14.89	34060	5016	1.50%
2026-02-11	14.64	14.57	-0.08	-0.55%	14.55	14.75	26405	3866	1.17%
2026-02-10	14.78	14.65	-0.13	-0.88%	14.65	14.81	23336	3437	1.03%
2026-02-09	14.90	14.78	0.05	0.34%	14.50	14.97	31523	4665	1.39%
2026-02-06	14.53	14.73	0.21	1.45%	14.40	14.87	36040	5305	1.59%
2026-02-05	14.79	14.52	-0.19	-1.29%	14.45	14.79	29701	4324	1.31%
2026-02-04	14.62	14.71	0.05	0.34%	14.53	14.77	47206	6918	2.08%
2026-02-03	14.49	14.66	0.26	1.81%	14.40	14.69	43873	6398	1.94%
2026-02-02	14.42	14.40	-0.13	-0.89%	14.39	14.77	48404	7075	2.14%
2026-01-30	14.59	14.53	0.21	1.47%	14.18	14.59	51710	7459	2.28%
2026-01-29	14.68	14.32	-0.29	-1.98%	14.27	14.69	48408	7000	2.14%
2026-01-28	14.89	14.61	-0.31	-2.08%	14.55	14.98	41882	6156	1.85%
2026-01-27	14.97	14.92	-0.03	-0.20%	14.44	14.98	46106	6808	2.04%