思进智能

003025
🏛️ 中国 →
13.95
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 14.68 14.72 14.27 14.33 4.0M
2022-12-29 14.70 14.76 14.42 14.62 4.6M
2022-12-28 14.46 14.90 14.33 14.87 7.5M
2022-12-27 14.68 14.68 14.11 14.46 5.5M
2022-12-26 14.39 14.85 14.21 14.69 6.4M
2022-12-23 14.03 14.75 14.02 14.43 6.5M
2022-12-22 14.55 14.56 14.06 14.08 4.2M
2022-12-21 14.49 14.75 14.31 14.52 5.8M
2022-12-20 13.78 14.75 13.72 14.63 9.9M
2022-12-19 13.66 14.23 13.66 13.84 2.6M
2022-12-16 13.79 14.06 13.68 13.85 2.4M
2022-12-15 13.80 14.72 13.80 14.03 3.5M
2022-12-14 13.78 14.36 13.71 13.71 2.6M
2022-12-13 14.12 14.21 13.68 13.77 2.6M
2022-12-12 14.06 14.38 13.94 14.14 4.1M
2022-12-09 14.20 14.43 14.03 14.12 2.7M
2022-12-08 14.59 14.59 14.12 14.22 3.1M
2022-12-07 14.60 14.68 14.25 14.37 3.3M
2022-12-06 14.62 14.91 14.45 14.62 3.7M
2022-12-05 14.77 14.93 14.43 14.79 5.2M
2022-12-02 13.90 14.90 13.90 14.71 9.1M
2022-12-01 13.67 14.69 13.63 14.07 7.0M
2022-11-30 13.25 13.69 13.09 13.41 3.0M
2022-11-29 12.87 13.50 12.87 13.28 3.5M
2022-11-28 12.88 13.08 12.71 12.94 3.2M
2022-11-25 13.67 13.77 13.05 13.10 5.3M
2022-11-24 13.92 14.35 13.65 13.72 4.1M
2022-11-23 14.39 14.45 13.52 13.97 4.6M
2022-11-22 14.54 14.87 14.24 14.27 7.1M
2022-11-21 13.66 14.73 13.55 14.59 8.6M
2022-11-18 13.95 14.03 13.69 13.70 3.4M
2022-11-17 13.72 13.95 13.52 13.94 2.9M
2022-11-16 14.26 14.26 13.66 13.76 4.4M
2022-11-15 13.63 14.26 13.57 14.23 5.0M
2022-11-14 13.82 13.97 13.50 13.66 3.3M
2022-11-11 13.99 14.12 13.81 13.81 4.2M
2022-11-10 14.02 14.37 13.72 13.81 5.8M
2022-11-09 14.52 14.66 14.21 14.21 5.1M
2022-11-08 14.44 14.50 14.06 14.50 5.0M
2022-11-07 14.56 14.70 14.14 14.45 9.2M
2022-11-04 15.06 15.50 14.70 14.70 12.6M
2022-11-03 14.79 15.06 14.68 14.97 7.4M
2022-11-02 14.76 14.90 14.57 14.79 10.6M
2022-11-01 14.47 15.08 14.19 15.03 14.2M
2022-10-31 13.92 14.68 13.77 14.67 11.8M
2022-10-28 14.28 14.69 13.87 14.08 12.7M
2022-10-27 14.38 14.89 14.24 14.32 13.1M
2022-10-26 14.48 15.16 13.83 14.90 22.1M
2022-10-25 13.17 14.59 13.06 14.59 22.1M
2022-10-24 13.24 13.68 13.21 13.26 3.9M
2022-10-21 13.10 13.30 12.90 13.23 2.3M
2022-10-20 13.06 13.13 12.79 12.95 2.4M
2022-10-19 13.14 13.34 12.97 13.12 3.1M
2022-10-18 13.55 13.55 13.10 13.15 4.2M
2022-10-17 12.48 13.75 12.41 13.39 5.4M
2022-10-14 12.43 12.73 12.29 12.50 1.7M
2022-10-13 12.14 12.55 12.08 12.28 2.1M
2022-10-12 11.78 12.17 11.58 12.15 1.5M
2022-10-11 11.72 11.83 11.47 11.73 1.0M
2022-10-10 11.85 11.97 11.49 11.59 1.3M
2022-09-30 12.16 12.19 11.81 11.83 1.3M
2022-09-29 12.21 12.30 12.02 12.11 1.0M
2022-09-28 12.45 12.47 12.06 12.12 1.4M
2022-09-27 12.13 12.48 12.10 12.47 1.6M
2022-09-26 12.13 12.25 11.94 12.11 1.5M
2022-09-23 12.57 12.62 12.11 12.14 2.6M
2022-09-22 12.62 12.87 12.45 12.59 1.9M
2022-09-21 12.93 13.00 12.57 12.69 3.7M
2022-09-20 12.79 13.23 12.77 13.23 2.4M
2022-09-19 12.76 13.03 12.52 12.81 1.6M
2022-09-16 12.78 13.03 12.66 12.72 1.7M
2022-09-15 13.31 13.43 12.72 12.78 3.0M
2022-09-14 13.20 13.43 13.15 13.33 2.0M
2022-09-13 13.08 13.50 13.05 13.46 3.0M
2022-09-09 13.25 13.31 12.98 13.07 2.0M
2022-09-08 13.38 13.55 13.24 13.25 2.4M
2022-09-07 13.14 13.52 13.10 13.49 4.3M
2022-09-06 13.06 13.21 12.84 13.21 3.2M
2022-09-05 13.01 13.18 12.88 13.04 2.2M
2022-09-02 12.80 13.12 12.80 13.03 3.7M
2022-09-01 13.00 13.06 12.70 12.77 2.5M
2022-08-31 13.45 13.47 12.90 12.94 3.7M
2022-08-30 13.66 13.77 13.35 13.45 2.9M
2022-08-29 13.66 13.90 13.48 13.66 4.4M
2022-08-26 14.55 14.75 13.67 13.81 7.3M
2022-08-25 15.19 15.19 14.53 14.72 3.6M
2022-08-24 15.87 15.92 15.03 15.10 4.4M
2022-08-23 15.45 15.95 15.17 15.80 4.5M
2022-08-22 15.23 15.66 15.03 15.46 4.0M
2022-08-19 16.27 16.43 15.29 15.30 9.2M
2022-08-18 15.86 16.48 15.81 16.27 6.8M
2022-08-17 16.02 16.17 15.70 15.89 4.6M
2022-08-16 16.35 16.50 15.93 16.01 4.8M
2022-08-15 15.55 16.36 15.55 16.12 5.5M
2022-08-12 16.11 16.76 15.80 15.82 5.3M
2022-08-11 16.36 16.37 16.04 16.10 5.4M
2022-08-10 16.06 16.47 15.74 16.46 7.2M
2022-08-09 16.08 16.48 16.07 16.19 5.5M
2022-08-08 15.72 16.50 15.56 16.37 7.0M
2022-08-05 16.34 16.36 15.52 15.86 7.3M
2022-08-04 16.66 16.69 15.74 16.27 11.0M
2022-08-03 16.95 17.31 16.55 16.86 14.0M
2022-08-02 16.33 17.41 15.86 17.10 18.9M
2022-08-01 16.35 16.74 15.66 16.57 10.9M
2022-07-29 15.75 16.31 15.59 16.06 6.7M
2022-07-28 15.99 16.09 15.71 15.88 6.2M
2022-07-27 15.28 15.98 15.17 15.95 8.8M
2022-07-26 15.05 15.38 14.56 15.32 5.1M
2022-07-25 15.38 15.56 14.83 14.92 7.8M
2022-07-22 15.43 15.95 15.31 15.51 7.7M
2022-07-21 15.26 16.54 14.97 15.69 11.4M
2022-07-20 15.20 15.52 14.86 15.24 7.9M
2022-07-19 15.83 16.38 14.97 14.97 16.6M
2022-07-18 14.61 15.63 14.61 15.63 10.4M
2022-07-15 13.79 14.58 13.52 14.21 4.5M
2022-07-14 13.75 13.99 13.59 13.92 1.9M
2022-07-13 13.50 13.70 13.45 13.61 1.0M
2022-07-12 13.69 13.91 13.45 13.46 1.5M
2022-07-11 14.00 14.14 13.66 13.76 1.8M
2022-07-08 13.89 14.17 13.89 13.99 1.7M
2022-07-07 13.81 14.02 13.74 13.87 1.3M
2022-07-06 13.92 14.14 13.62 13.81 1.4M
2022-07-05 14.19 14.46 13.71 13.86 1.5M
2022-07-04 14.25 14.35 14.05 14.17 1.6M
2022-07-01 14.35 14.55 14.08 14.26 1.3M
2022-06-30 14.21 14.53 14.06 14.27 1.8M
2022-06-29 14.60 14.60 14.06 14.14 2.9M
2022-06-28 14.52 14.75 14.35 14.57 3.4M
2022-06-27 14.29 14.79 14.10 14.52 4.1M
2022-06-24 13.66 14.29 13.50 14.16 3.9M
2022-06-23 13.21 13.63 13.08 13.61 2.6M
2022-06-22 13.38 13.51 13.00 13.08 1.4M
2022-06-21 13.28 13.70 13.15 13.39 2.5M
2022-06-20 12.99 13.30 12.99 13.28 2.0M
2022-06-17 12.97 13.14 12.76 12.97 1.2M
2022-06-16 13.02 13.19 12.86 12.97 1.4M
2022-06-15 13.23 13.23 12.88 12.90 1.8M
2022-06-14 13.28 13.30 12.71 13.06 1.9M
2022-06-13 13.10 13.37 13.05 13.28 1.9M
2022-06-10 13.19 13.19 12.97 13.06 2.0M
2022-06-09 13.51 13.59 13.22 13.34 1.9M
2022-06-08 13.74 13.83 13.37 13.65 1.6M
2022-06-07 13.75 13.86 13.58 13.75 1.6M
2022-06-06 13.54 13.88 13.54 13.72 2.4M
2022-06-02 13.28 13.57 13.25 13.55 2.5M
2022-06-01 13.11 13.32 12.97 13.31 2.1M
2022-05-31 12.99 13.08 12.91 13.06 1.7M
2022-05-30 12.89 13.07 12.80 13.04 1.0M
2022-05-27 12.92 13.05 12.85 12.93 1.2M
2022-05-26 12.82 12.99 12.62 12.91 1.1M
2022-05-25 12.63 12.79 12.54 12.77 0.9M
2022-05-24 13.21 13.26 12.63 12.63 1.6M
2022-05-23 13.15 13.22 12.98 13.08 1.2M
2022-05-20 13.16 13.47 12.96 13.08 2.1M
2022-05-19 12.61 13.11 12.61 13.07 1.5M
2022-05-18 12.91 12.91 12.72 12.77 1.0M
2022-05-17 12.67 12.98 12.49 12.87 1.2M
2022-05-16 12.89 12.89 12.57 12.68 0.9M
2022-05-13 12.91 12.91 12.60 12.77 1.0M
2022-05-12 12.61 12.85 12.60 12.80 1.1M
2022-05-11 12.89 13.02 12.71 12.71 1.8M
2022-05-10 12.56 12.97 12.48 12.89 1.5M
2022-05-09 12.58 12.68 12.49 12.63 0.9M
2022-05-06 12.37 12.73 12.24 12.56 1.3M
2022-05-05 12.41 12.69 12.41 12.60 1.5M
2022-04-29 12.30 12.65 12.16 12.57 2.0M
2022-04-28 12.31 12.41 11.96 12.06 1.6M
2022-04-27 11.59 12.17 11.38 12.13 1.9M
2022-04-26 11.56 11.78 11.18 11.72 2.1M
2022-04-25 11.92 11.98 11.30 11.39 1.6M
2022-04-22 12.13 12.21 11.92 12.06 1.6M
2022-04-21 12.50 12.50 12.14 12.21 1.7M
2022-04-20 12.49 12.70 12.48 12.53 1.3M
2022-04-19 12.42 12.58 12.37 12.50 1.0M
2022-04-18 12.41 12.65 12.20 12.47 1.6M
2022-04-15 12.75 12.75 12.27 12.46 3.0M
2022-04-14 12.89 13.10 12.70 12.84 2.2M
2022-04-13 12.75 13.12 12.53 12.69 1.9M
2022-04-12 12.56 13.06 12.49 12.87 1.7M
2022-04-11 12.87 12.87 12.31 12.43 1.5M
2022-04-08 13.13 13.13 12.70 12.87 0.9M
2022-04-07 13.14 13.30 12.89 12.92 1.0M
2022-04-06 13.02 13.31 12.91 13.23 1.3M
2022-04-01 13.03 13.08 12.76 13.00 2.0M
2022-03-31 13.12 13.18 12.89 13.06 1.4M
2022-03-30 13.08 13.26 13.01 13.15 1.5M
2022-03-29 13.60 13.83 13.00 13.01 2.3M
2022-03-28 13.73 14.03 13.14 13.60 1.8M
2022-03-25 14.13 14.13 13.56 13.66 1.6M
2022-03-24 14.32 14.33 13.96 14.01 1.4M
2022-03-23 14.45 14.55 14.35 14.37 1.0M
2022-03-22 14.54 14.59 14.34 14.47 1.0M
2022-03-21 14.31 14.56 14.30 14.49 1.3M
2022-03-18 14.35 14.44 14.15 14.31 1.3M
2022-03-17 14.27 14.56 14.24 14.36 1.6M
2022-03-16 20.21 20.63 19.55 20.62 1.1M
2022-03-15 20.70 21.03 20.01 20.02 1.3M
2022-03-14 21.38 21.53 21.03 21.04 0.7M
2022-03-11 20.97 21.36 20.45 21.30 0.9M
2022-03-10 21.44 21.52 20.97 21.07 1.0M
2022-03-09 20.90 21.24 20.35 21.03 1.4M
2022-03-08 21.30 21.38 20.70 20.97 1.3M
2022-03-07 21.55 21.69 21.06 21.23 1.5M
2022-03-04 22.17 22.17 21.46 21.55 1.1M
2022-03-03 22.28 22.53 21.93 21.98 1.5M
2022-03-02 22.48 23.01 22.19 22.26 1.6M
2022-03-01 22.51 23.10 22.37 22.80 2.0M
2022-02-28 22.06 22.57 21.03 22.23 3.2M
2022-02-25 22.76 23.17 22.67 22.79 1.6M
2022-02-24 23.05 23.77 22.35 22.62 3.3M
2022-02-23 22.83 23.37 22.56 23.19 2.5M
2022-02-22 22.55 23.14 22.21 22.86 2.2M
2022-02-21 22.52 22.86 22.43 22.75 1.7M
2022-02-18 22.59 22.68 22.18 22.61 1.7M
2022-02-17 22.99 23.24 22.59 22.73 2.9M
2022-02-16 21.37 23.37 21.37 22.92 3.9M
2022-02-15 21.65 21.70 21.17 21.33 0.9M
2022-02-14 21.47 21.72 21.29 21.55 0.7M
2022-02-11 21.68 21.81 21.13 21.68 1.4M
2022-02-10 22.40 22.40 21.38 21.59 1.7M
2022-02-09 21.95 22.26 21.59 22.21 1.6M
2022-02-08 21.75 22.06 20.97 21.92 2.0M
2022-02-07 22.61 22.61 21.68 21.70 3.1M
2022-01-28 20.55 22.46 20.55 22.28 4.5M
2022-01-27 20.99 21.03 20.42 20.42 0.8M
2022-01-26 20.32 21.06 20.32 20.91 0.7M
2022-01-25 21.20 21.52 20.41 20.48 1.1M
2022-01-24 21.31 21.51 20.69 21.38 0.8M
2022-01-21 21.77 22.03 20.69 21.10 2.1M
2022-01-20 22.29 23.07 22.21 22.22 1.3M
2022-01-19 22.28 22.62 22.21 22.55 0.8M
2022-01-18 22.74 23.30 22.45 22.50 1.7M
2022-01-17 22.75 22.75 22.08 22.75 2.1M
2022-01-14 22.14 22.97 21.98 22.71 2.1M
2022-01-13 23.26 23.50 22.15 22.23 1.9M
2022-01-12 22.69 23.57 22.63 23.24 2.0M
2022-01-11 22.61 22.92 22.47 22.72 1.1M
2022-01-10 22.65 22.65 22.26 22.61 0.9M
2022-01-07 23.01 23.01 22.21 22.66 2.0M
2022-01-06 22.42 23.23 22.17 23.01 2.2M
2022-01-05 22.41 22.86 21.92 22.53 2.0M
2022-01-04 23.08 23.28 22.09 22.32 2.8M