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
2025-09-29 13.98 14.08 13.76 13.95 3.3M
2025-09-26 14.21 14.25 13.97 13.97 4.2M
2025-09-25 13.68 14.47 13.67 14.30 9.6M
2025-09-24 13.46 13.70 13.37 13.69 2.7M
2025-09-23 13.84 13.90 13.26 13.51 4.8M
2025-09-22 13.76 13.83 13.57 13.80 3.0M
2025-09-19 14.07 14.19 13.70 13.75 4.5M
2025-09-18 14.12 14.37 13.96 14.08 6.9M
2025-09-17 13.96 14.20 13.90 14.17 5.0M
2025-09-16 13.92 13.95 13.76 13.95 3.1M
2025-09-15 13.85 13.96 13.77 13.78 2.9M
2025-09-12 14.08 14.12 13.85 13.90 4.1M
2025-09-11 13.93 14.07 13.76 14.07 4.4M
2025-09-10 14.02 14.20 13.92 13.93 3.3M
2025-09-09 14.27 14.27 13.92 14.02 4.2M
2025-09-08 14.12 14.31 14.05 14.28 4.1M
2025-09-05 13.80 14.14 13.71 14.13 4.6M
2025-09-04 13.85 14.03 13.50 13.75 6.1M
2025-09-03 14.30 14.39 13.82 13.85 5.9M
2025-09-02 14.60 14.65 14.01 14.34 9.3M
2025-09-01 14.11 14.42 14.11 14.19 5.7M
2025-08-29 14.28 14.55 14.06 14.28 7.1M
2025-08-28 14.70 14.70 13.78 14.28 18.6M
2025-08-27 15.40 15.40 15.00 15.01 8.9M
2025-08-26 15.18 15.39 15.00 15.30 8.2M
2025-08-25 15.23 15.32 15.08 15.19 10.4M
2025-08-22 15.06 15.29 14.95 15.15 8.8M
2025-08-21 15.39 15.44 14.99 15.11 11.4M
2025-08-20 15.27 15.59 15.12 15.48 15.9M
2025-08-19 14.80 16.15 14.48 15.32 24.0M
2025-08-18 14.75 14.81 14.63 14.68 5.8M
2025-08-15 14.46 14.72 14.40 14.64 5.5M
2025-08-14 14.79 14.85 14.42 14.46 7.4M
2025-08-13 14.83 14.90 14.66 14.80 5.7M
2025-08-12 14.98 14.98 14.67 14.83 5.9M
2025-08-11 15.00 15.05 14.79 14.93 6.4M
2025-08-08 14.82 14.99 14.67 14.90 6.1M
2025-08-07 14.81 14.99 14.74 14.88 8.0M
2025-08-06 14.51 15.15 14.47 14.85 14.8M
2025-08-05 14.33 14.47 14.27 14.41 8.2M
2025-08-04 13.79 14.45 13.77 14.32 11.0M
2025-08-01 13.77 13.93 13.66 13.85 3.8M
2025-07-31 13.77 13.96 13.64 13.71 4.7M
2025-07-30 13.96 13.96 13.73 13.82 4.0M
2025-07-29 14.08 14.19 13.83 13.99 4.7M
2025-07-28 14.02 14.14 13.94 14.12 5.4M
2025-07-25 13.88 13.99 13.78 13.99 4.1M
2025-07-24 13.80 13.96 13.80 13.87 4.2M
2025-07-23 14.01 14.02 13.76 13.81 4.3M
2025-07-22 13.97 14.08 13.90 14.00 4.6M
2025-07-21 13.93 13.98 13.77 13.97 4.8M
2025-07-18 13.88 13.92 13.75 13.86 2.7M
2025-07-17 13.90 13.94 13.74 13.88 2.9M
2025-07-16 13.86 13.95 13.74 13.88 3.6M
2025-07-15 13.86 13.98 13.68 13.83 3.7M
2025-07-14 13.67 13.94 13.63 13.86 4.7M
2025-07-11 13.59 13.69 13.50 13.66 3.6M
2025-07-10 13.58 13.69 13.51 13.62 3.1M
2025-07-09 13.57 13.95 13.51 13.63 5.2M
2025-07-08 13.41 13.62 13.36 13.57 3.6M
2025-07-07 13.42 13.44 13.29 13.41 2.5M
2025-07-04 13.60 13.60 13.37 13.38 3.0M
2025-07-03 13.60 13.66 13.46 13.60 2.6M
2025-07-02 13.66 13.67 13.45 13.55 3.5M
2025-07-01 13.58 13.72 13.45 13.66 4.5M
2025-06-30 13.50 13.57 13.40 13.54 3.8M
2025-06-27 13.38 13.39 13.23 13.37 3.2M
2025-06-26 13.43 13.44 13.24 13.28 3.3M
2025-06-25 13.32 13.42 13.21 13.40 4.1M
2025-06-24 12.89 13.27 12.89 13.25 5.2M
2025-06-23 12.70 12.91 12.66 12.89 3.5M
2025-06-20 12.83 12.99 12.74 12.77 2.5M
2025-06-19 13.15 13.28 12.82 12.85 3.6M
2025-06-18 13.10 13.21 12.98 13.14 2.6M
2025-06-17 13.25 13.27 13.08 13.14 2.7M
2025-06-16 13.09 13.29 13.06 13.25 2.6M
2025-06-13 13.32 13.39 13.08 13.13 4.0M
2025-06-12 13.33 13.54 13.27 13.41 2.9M
2025-06-11 13.22 13.49 13.22 13.40 3.1M
2025-06-10 13.51 13.51 13.06 13.27 5.2M
2025-06-09 13.53 13.70 13.53 13.68 3.9M
2025-06-06 13.58 13.59 13.39 13.52 3.0M
2025-06-05 13.50 13.60 13.37 13.57 3.8M
2025-06-04 13.35 13.57 13.35 13.48 2.9M
2025-06-03 13.25 13.43 13.23 13.37 2.8M
2025-05-30 13.58 13.58 13.25 13.34 4.7M
2025-05-29 13.48 13.74 13.45 13.62 3.6M
2025-05-28 13.54 13.67 13.42 13.44 3.3M
2025-05-27 13.59 13.72 13.43 13.53 3.4M
2025-05-26 13.48 13.70 13.43 13.62 3.0M
2025-05-23 13.52 13.85 13.46 13.47 4.4M
2025-05-22 13.88 13.98 13.58 13.59 4.4M
2025-05-21 14.10 14.15 13.73 13.88 5.9M
2025-05-20 14.11 14.23 13.97 14.16 3.8M
2025-05-19 14.38 14.38 13.99 14.13 4.4M
2025-05-16 14.00 14.58 14.00 14.37 6.9M
2025-05-15 14.17 14.19 13.93 14.00 3.9M
2025-05-14 14.28 14.43 14.15 14.19 4.2M
2025-05-13 14.59 14.65 14.27 14.33 5.4M
2025-05-12 14.38 14.63 14.37 14.52 5.3M
2025-05-09 14.58 14.58 14.22 14.33 4.7M
2025-05-08 14.28 14.58 14.20 14.49 6.2M
2025-05-07 14.43 14.48 14.12 14.28 7.8M
2025-05-06 13.90 14.28 13.86 14.27 5.9M
2025-04-30 13.70 13.99 13.59 13.85 5.7M
2025-04-29 13.48 13.79 13.28 13.63 5.6M
2025-04-28 13.83 13.93 13.44 13.48 6.3M
2025-04-25 13.68 13.91 13.58 13.88 5.1M
2025-04-24 16.68 16.70 16.28 16.39 4.3M
2025-04-23 16.15 16.76 16.10 16.63 6.8M
2025-04-22 15.97 16.09 15.83 15.98 3.4M
2025-04-21 15.75 16.06 15.61 16.03 3.7M
2025-04-18 15.52 15.93 15.34 15.75 4.8M
2025-04-17 15.53 15.85 15.46 15.54 3.5M
2025-04-16 16.06 16.11 15.43 15.63 4.9M
2025-04-15 16.02 16.17 15.80 16.13 4.8M
2025-04-14 16.28 16.50 15.99 16.02 6.7M
2025-04-11 15.30 16.26 15.30 15.94 9.2M
2025-04-10 15.88 16.08 15.42 15.42 9.7M
2025-04-09 14.49 15.48 13.56 15.23 11.0M
2025-04-08 15.50 16.22 14.79 15.05 13.7M
2025-04-07 16.50 17.00 16.43 16.43 6.0M
2025-04-03 18.43 18.68 17.98 18.26 12.5M
2025-04-02 18.22 18.81 17.83 18.80 18.2M
2025-04-01 18.41 18.46 18.00 18.20 10.9M
2025-03-31 17.60 18.47 17.06 18.38 15.0M
2025-03-28 17.68 18.50 17.66 18.04 14.7M
2025-03-27 18.00 18.26 17.60 17.81 10.4M
2025-03-26 17.27 18.14 17.27 18.12 14.3M
2025-03-25 17.19 17.76 17.08 17.43 8.7M
2025-03-24 17.71 17.89 16.70 17.32 11.9M
2025-03-21 18.70 18.78 17.50 17.71 17.1M
2025-03-20 18.05 19.40 17.86 18.70 21.1M
2025-03-19 17.75 18.29 17.70 18.12 15.8M
2025-03-18 17.64 17.85 17.55 17.82 11.7M
2025-03-17 17.69 17.74 17.45 17.64 12.5M
2025-03-14 17.64 17.91 17.19 17.82 18.1M
2025-03-13 18.50 18.85 17.40 17.63 26.9M
2025-03-12 20.53 20.53 18.40 18.52 45.8M
2025-03-11 16.74 18.66 16.61 18.66 12.9M
2025-03-10 16.80 17.09 16.70 16.96 12.5M
2025-03-07 16.00 17.17 16.00 16.77 15.4M
2025-03-06 16.00 16.13 15.91 15.99 7.2M
2025-03-05 15.71 15.96 15.56 15.89 5.9M
2025-03-04 15.40 15.88 15.38 15.72 5.2M
2025-03-03 15.61 15.84 15.41 15.49 6.6M
2025-02-28 16.30 16.33 15.53 15.57 10.5M
2025-02-27 16.63 16.66 16.15 16.36 12.4M
2025-02-26 16.21 17.17 16.10 16.67 19.2M
2025-02-25 15.73 16.35 15.53 16.05 11.5M
2025-02-24 15.70 16.11 15.52 15.84 9.1M
2025-02-21 15.89 15.96 15.65 15.76 10.9M
2025-02-20 15.45 15.94 15.33 15.91 13.8M
2025-02-19 14.96 15.45 14.90 15.45 12.2M
2025-02-18 15.00 15.38 14.89 15.09 9.8M
2025-02-17 14.80 15.03 14.76 14.98 5.4M
2025-02-14 14.78 14.93 14.67 14.74 4.5M
2025-02-13 15.23 15.30 14.81 14.83 6.3M
2025-02-12 15.05 15.47 14.95 15.27 7.7M
2025-02-11 15.02 15.49 14.85 15.15 7.7M
2025-02-10 15.02 15.14 14.81 15.07 6.1M
2025-02-07 15.11 15.27 14.84 15.02 9.4M
2025-02-06 14.68 15.23 14.68 15.15 6.9M
2025-02-05 14.70 14.83 14.59 14.70 3.7M
2025-01-27 14.95 14.96 14.64 14.66 3.5M
2025-01-24 14.58 14.86 14.52 14.84 5.0M
2025-01-23 14.90 14.97 14.66 14.67 5.9M
2025-01-22 14.66 15.05 14.60 14.77 7.3M
2025-01-21 14.66 14.72 14.46 14.72 4.4M
2025-01-20 14.62 14.74 14.50 14.61 6.3M
2025-01-17 14.38 14.69 14.38 14.56 4.4M
2025-01-16 14.81 14.89 14.38 14.49 7.9M
2025-01-15 14.60 15.05 14.42 14.74 11.2M
2025-01-14 13.86 14.41 13.85 14.36 5.9M
2025-01-13 13.51 13.98 13.33 13.80 3.6M
2025-01-10 13.75 14.28 13.67 13.70 6.1M
2025-01-09 13.60 13.80 13.55 13.74 3.1M
2025-01-08 13.65 13.78 13.23 13.65 4.0M
2025-01-07 13.39 13.75 13.26 13.67 3.9M
2025-01-06 13.25 13.41 12.85 13.31 4.2M
2025-01-03 13.76 13.77 13.15 13.20 4.7M
2025-01-02 14.09 14.23 13.53 13.68 4.9M