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
2025-10-31	14.25	14.36	-0.03	-0.21%	14.10	14.50	267152	38171	11.80%
2025-10-30	14.51	14.39	0.81	5.96%	14.32	14.94	328599	48378	14.51%
2025-10-29	13.63	13.58	-0.05	-0.37%	13.50	13.71	31472	4279	1.39%
2025-10-28	13.57	13.63	0.00	0.00%	13.56	13.83	30611	4181	1.35%
2025-10-27	13.70	13.63	-0.04	-0.29%	13.56	13.73	23319	3179	1.03%
2025-10-24	13.62	13.67	0.08	0.59%	13.55	13.67	23854	3250	1.05%
2025-10-23	13.47	13.59	0.10	0.74%	13.30	13.65	22272	3008	0.98%
2025-10-22	13.42	13.49	0.03	0.22%	13.41	13.70	24402	3311	1.08%
2025-10-21	13.39	13.46	0.07	0.52%	13.31	13.52	21620	2911	0.95%
2025-10-20	13.06	13.39	0.39	3.00%	13.06	13.42	34768	4597	1.54%
2025-10-17	13.36	13.00	-0.35	-2.62%	12.95	13.41	33583	4416	1.48%
2025-10-16	13.51	13.35	-0.20	-1.48%	13.34	13.55	25326	3401	1.12%
2025-10-15	13.41	13.55	0.14	1.04%	13.35	13.56	25103	3379	1.11%
2025-10-14	13.76	13.41	-0.31	-2.26%	13.38	13.88	42439	5766	1.87%
2025-10-13	13.49	13.72	-0.21	-1.51%	13.11	13.83	54927	7443	2.43%
2025-10-10	14.05	13.93	-0.14	-1.00%	13.89	14.18	35438	4961	1.57%
2025-10-09	13.81	14.07	0.30	2.18%	13.72	14.07	39010	5418	1.72%
2025-09-30	13.95	13.77	-0.18	-1.29%	13.74	14.01	43842	6074	1.94%
2025-09-29	13.98	13.95	-0.02	-0.14%	13.76	14.08	32965	4591	1.46%
2025-09-26	14.21	13.97	-0.33	-2.31%	13.97	14.25	41986	5912	1.85%
2025-09-25	13.68	14.30	0.61	4.46%	13.67	14.47	95620	13549	4.22%
2025-09-24	13.46	13.69	0.18	1.33%	13.37	13.70	26861	3653	1.19%
2025-09-23	13.84	13.51	-0.29	-2.10%	13.26	13.90	48001	6454	2.12%
2025-09-22	13.76	13.80	0.05	0.36%	13.57	13.83	30285	4151	1.34%
2025-09-19	14.07	13.75	-0.33	-2.34%	13.70	14.19	45232	6253	2.00%
2025-09-18	14.12	14.08	-0.09	-0.64%	13.96	14.37	68753	9765	3.04%
2025-09-17	13.96	14.17	0.22	1.58%	13.90	14.20	49705	7002	2.20%
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%