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
2026-08-20	12.17	12.28	0.21	1.74%	12.15	12.38	31078	3817	1.37%
2026-08-19	12.51	12.07	-0.51	-4.05%	12.04	12.51	44951	5471	1.99%
2026-08-18	12.61	12.58	-0.04	-0.32%	12.46	12.61	29915	3749	1.32%
2026-08-17	12.47	12.62	0.13	1.04%	12.43	12.65	33544	4220	1.48%
2026-08-14	12.58	12.49	-0.08	-0.64%	12.38	12.67	44588	5575	1.97%
2026-08-13	13.20	12.57	-0.69	-5.20%	12.56	13.27	89330	11432	3.95%
2026-08-12	12.48	13.26	0.75	6.00%	12.40	13.52	117354	15419	5.18%
2026-08-11	12.40	12.51	0.12	0.97%	12.33	12.60	45142	5639	1.99%
2026-08-10	12.17	12.39	0.27	2.23%	11.99	12.44	45210	5546	2.00%
2026-08-07	12.10	12.12	0.07	0.58%	11.85	12.14	35961	4329	1.59%
2026-08-06	12.00	12.05	0.03	0.25%	11.88	12.14	41700	5010	1.84%
2026-08-05	11.88	12.02	0.15	1.26%	11.82	12.19	46781	5621	2.07%
2026-08-04	11.78	11.87	0.12	1.02%	11.74	11.94	38627	4578	1.71%
2026-08-03	11.72	11.75	0.14	1.21%	11.65	11.82	26060	3059	1.15%
2026-07-31	11.56	11.61	0.21	1.84%	11.54	11.80	40355	4708	1.78%
2026-07-30	11.57	11.40	-0.16	-1.38%	11.40	11.87	64018	7447	2.83%
2026-07-29	11.35	11.56	0.23	2.03%	11.27	11.57	50333	5763	2.22%
2026-07-28	11.17	11.33	0.08	0.71%	11.11	11.40	37326	4222	1.65%
2026-07-27	10.94	11.25	0.29	2.65%	10.94	11.29	34227	3829	1.51%
2026-07-24	10.98	10.96	-0.11	-0.99%	10.86	11.08	30921	3389	1.37%
2026-07-23	10.80	11.07	0.27	2.50%	10.79	11.10	35317	3871	1.56%
2026-07-22	11.05	10.80	-0.29	-2.61%	10.77	11.06	46631	5086	2.06%
2026-07-21	10.96	11.09	0.04	0.36%	10.49	11.15	69448	7577	3.07%
2026-07-20	11.44	11.05	-0.28	-2.47%	10.90	11.56	64379	7206	2.84%
2026-07-17	11.91	11.33	-0.56	-4.71%	11.29	11.98	64723	7525	2.86%
2026-07-16	12.12	11.89	-0.29	-2.38%	11.85	12.33	51996	6271	2.30%
2026-07-15	12.31	12.18	-0.15	-1.22%	12.08	12.39	44828	5473	1.98%
2026-07-14	12.06	12.33	0.28	2.32%	11.83	12.33	70740	8562	3.12%
2026-07-13	12.92	12.05	-0.95	-7.31%	12.05	12.98	89916	11142	3.97%
2026-07-10	12.78	13.00	0.42	3.34%	12.65	13.63	106702	14026	4.71%
2026-07-09	12.93	12.58	-0.35	-2.71%	12.25	13.03	108110	13595	4.77%
2026-07-08	13.73	12.93	-0.90	-6.51%	12.92	13.85	126555	16765	5.59%
2026-07-07	14.26	13.83	-0.56	-3.89%	13.80	14.78	84523	11956	3.73%
2026-07-06	15.09	14.39	-0.67	-4.45%	14.30	15.14	102957	15041	4.55%
2026-07-03	14.49	15.06	0.53	3.65%	14.32	15.57	139464	21046	6.16%
2026-07-02	14.19	14.53	0.17	1.18%	14.10	15.26	110320	16227	4.87%
2026-07-01	14.08	14.36	0.28	1.99%	13.78	14.47	103783	14737	4.58%
2026-06-30	13.45	14.08	0.48	3.53%	13.27	14.52	136631	19187	6.03%
2026-06-29	13.93	13.60	-0.40	-2.86%	13.17	14.03	120794	16336	5.34%
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%