思进智能（003025）历史行情

以下为思进智能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	11.970	11.920	12.020	11.590	-0.050	-0.418%	2.72万	0.00亿	0.000%
2026-10-08	12.080	11.970	12.330	11.910	-0.140	-1.156%	2.34万	0.00亿	0.000%
2026-10-07	12.250	12.110	12.290	12.010	-0.130	-1.062%	275.84万	0.33亿	1.218%
2026-10-06	12.250	12.110	12.290	12.010	-0.130	-1.062%	275.84万	0.33亿	1.218%
2026-10-05	12.250	12.110	12.290	12.010	-0.130	-1.062%	275.84万	0.33亿	1.218%
2026-10-02	12.250	12.110	12.290	12.010	-0.130	-1.062%	275.84万	0.33亿	1.218%
2026-10-01	12.250	12.110	12.290	12.010	-0.130	-1.062%	275.84万	0.33亿	1.218%
2026-09-30	12.250	12.110	12.290	12.010	-0.130	-1.062%	2.76万	0.00亿	0.000%
2026-09-29	11.970	12.240	12.380	11.900	0.260	2.170%	3.52万	0.00亿	0.000%
2026-09-28	12.300	11.980	12.300	11.920	-0.220	-1.803%	2.02万	0.00亿	0.000%
2026-09-27	12.430	12.200	12.460	12.200	-0.210	-1.692%	220.25万	0.27亿	0.973%
2026-09-24	12.430	12.200	12.460	12.200	-0.210	-1.692%	2.20万	0.00亿	0.000%
2026-09-23	12.280	12.410	12.460	12.170	0.180	1.472%	3.39万	0.00亿	0.000%
2026-09-22	12.160	12.230	12.420	12.140	0.130	1.074%	3.13万	0.00亿	0.000%
2026-09-21	12.010	12.100	12.230	12.000	0.100	0.833%	2.32万	0.00亿	0.000%
2026-09-18	11.920	12.000	12.010	11.860	0.150	1.266%	1.76万	0.00亿	0.000%
2026-09-17	11.780	11.850	11.940	11.690	-0.020	-0.168%	1.80万	0.00亿	0.000%
2026-09-16	11.790	11.870	11.890	11.720	0.110	0.935%	1.59万	0.00亿	0.000%
2026-09-15	11.860	11.760	12.000	11.740	-0.100	-0.843%	2.61万	0.00亿	0.000%
2026-09-14	11.560	11.860	11.940	11.530	0.230	1.978%	2.71万	0.00亿	0.000%
2026-09-11	11.790	11.630	11.800	11.520	-0.230	-1.939%	2.75万	0.00亿	0.000%
2026-09-10	11.910	11.860	11.950	11.810	-0.090	-0.753%	1.94万	0.00亿	0.000%
2026-09-09	12.140	11.950	12.150	11.920	-0.150	-1.240%	2.36万	0.00亿	0.000%
2026-09-08	12.120	12.100	12.200	12.050	-0.080	-0.657%	2.81万	0.00亿	0.000%
2026-09-07	12.210	12.180	12.350	12.120	-0.020	-0.164%	2.47万	0.00亿	0.000%
2026-09-04	12.380	12.200	12.540	12.150	-0.130	-1.054%	3.20万	0.00亿	0.000%
2026-09-03	12.400	12.330	12.500	12.250	-0.080	-0.645%	2.39万	0.00亿	0.000%
2026-09-02	12.300	12.410	12.450	12.210	0.050	0.405%	2.85万	0.00亿	0.000%
2026-09-01	12.500	12.360	12.600	12.270	-0.170	-1.357%	3.50万	0.00亿	0.000%
2026-08-31	12.410	12.530	12.530	12.180	0.060	0.481%	5.79万	0.00亿	0.000%
2026-08-28	12.460	12.470	12.540	12.420	0.010	0.080%	2.26万	0.00亿	0.000%
2026-08-27	12.460	12.460	12.490	12.340	-0.050	-0.400%	2.73万	0.00亿	0.000%
2026-08-26	12.650	12.510	12.650	12.380	-0.050	-0.398%	2.37万	0.00亿	0.000%
2026-08-25	12.270	12.560	12.590	12.150	0.280	2.280%	2.73万	0.00亿	0.000%
2026-08-24	12.400	12.280	12.450	12.100	-0.180	-1.445%	2.92万	0.00亿	0.000%
2026-08-21	12.270	12.460	12.500	12.080	0.180	1.466%	3.29万	0.00亿	0.000%
2026-08-20	12.170	12.280	12.380	12.150	0.210	1.740%	3.11万	0.00亿	0.000%
2026-08-19	12.510	12.070	12.510	12.040	-0.510	-4.054%	4.50万	0.00亿	0.000%
2026-08-18	12.610	12.580	12.610	12.460	-0.040	-0.317%	2.99万	0.00亿	0.000%
2026-08-17	12.470	12.620	12.650	12.430	0.130	1.041%	3.35万	0.00亿	0.000%
2026-08-14	12.580	12.490	12.670	12.380	-0.080	-0.636%	4.46万	0.00亿	0.000%
2026-08-13	13.200	12.570	13.270	12.560	-0.690	-5.204%	8.93万	0.00亿	0.000%
2026-08-12	12.480	13.260	13.520	12.400	0.750	5.995%	11.74万	0.00亿	0.000%
2026-08-11	12.400	12.510	12.600	12.330	0.120	0.969%	4.51万	0.00亿	0.000%
2026-08-10	12.170	12.390	12.440	11.990	0.270	2.228%	4.52万	0.00亿	0.000%
2026-08-07	12.100	12.120	12.140	11.850	0.070	0.581%	3.60万	0.00亿	0.000%
2026-08-06	12.000	12.050	12.140	11.880	0.030	0.250%	4.17万	0.00亿	0.000%
2026-08-05	11.880	12.020	12.190	11.820	0.150	1.264%	4.68万	0.00亿	0.000%
2026-08-04	11.780	11.870	11.940	11.740	0.120	1.021%	3.86万	0.00亿	0.000%
2026-08-03	11.720	11.750	11.820	11.650	0.140	1.206%	2.61万	0.00亿	0.000%
2026-07-31	11.560	11.610	11.800	11.540	0.210	1.842%	4.04万	0.00亿	0.000%
2026-07-30	11.570	11.400	11.870	11.400	-0.160	-1.384%	6.40万	0.00亿	0.000%
2026-07-29	11.350	11.560	11.570	11.270	0.230	2.030%	5.03万	0.00亿	0.000%
2026-07-28	11.170	11.330	11.400	11.110	0.080	0.711%	3.73万	0.00亿	0.000%
2026-07-27	10.940	11.250	11.290	10.940	0.290	2.646%	3.42万	0.00亿	0.000%
2026-07-24	10.980	10.960	11.080	10.860	-0.110	-0.994%	3.09万	0.00亿	0.000%
2026-07-23	10.800	11.070	11.100	10.790	0.270	2.500%	3.53万	0.00亿	0.000%
2026-07-22	11.050	10.800	11.060	10.770	-0.290	-2.615%	4.66万	0.00亿	0.000%
2026-07-21	10.960	11.090	11.150	10.490	0.040	0.362%	6.94万	0.00亿	0.000%
2026-07-20	11.440	11.050	11.560	10.900	-0.280	-2.471%	6.44万	0.00亿	0.000%
2026-07-17	11.910	11.330	11.980	11.290	-0.560	-4.710%	6.47万	0.00亿	0.000%
2026-07-16	12.120	11.890	12.330	11.850	-0.290	-2.381%	5.20万	0.00亿	0.000%
2026-07-15	12.310	12.180	12.390	12.080	-0.150	-1.217%	4.48万	0.00亿	0.000%
2026-07-14	12.060	12.330	12.330	11.830	0.280	2.324%	7.07万	0.00亿	0.000%
2026-07-13	12.920	12.050	12.980	12.050	-0.950	-7.308%	8.99万	0.00亿	0.000%
2026-07-10	12.780	13.000	13.630	12.650	0.420	3.339%	10.67万	0.00亿	0.000%
2026-07-09	12.930	12.580	13.030	12.250	-0.350	-2.707%	10.81万	0.00亿	0.000%
2026-07-08	13.730	12.930	13.850	12.920	-0.900	-6.508%	12.66万	0.00亿	0.000%
2026-07-07	14.260	13.830	14.780	13.800	-0.560	-3.892%	8.45万	0.00亿	0.000%
2026-07-06	15.090	14.390	15.140	14.300	-0.670	-4.449%	10.30万	0.00亿	0.000%
2026-07-03	14.490	15.060	15.570	14.320	0.530	3.648%	13.95万	0.00亿	0.000%
2026-07-02	14.190	14.530	15.260	14.100	0.170	1.184%	11.03万	0.00亿	0.000%
2026-07-01	14.080	14.360	14.470	13.780	0.280	1.989%	10.38万	0.00亿	0.000%
2026-06-30	13.450	14.080	14.520	13.270	0.480	3.529%	13.66万	0.00亿	0.000%
2026-06-29	13.930	13.600	14.030	13.170	-0.400	-2.857%	12.08万	0.00亿	0.000%
2026-06-26	14.310	14.000	14.700	13.970	-0.420	-2.913%	10.25万	0.00亿	0.000%
2026-06-25	15.160	14.420	15.400	14.400	-0.680	-4.503%	11.76万	0.00亿	0.000%
2026-06-24	15.820	15.100	15.920	14.890	-0.720	-4.551%	11.81万	0.00亿	0.000%
2026-06-23	16.260	15.820	16.490	15.720	-0.500	-3.064%	11.07万	0.00亿	0.000%
2026-06-22	17.000	16.320	17.240	15.980	-0.680	-4.000%	15.14万	0.00亿	0.000%
2026-06-18	16.600	17.000	17.230	16.300	0.400	2.410%	18.15万	0.00亿	0.000%
2026-06-17	17.500	16.600	17.590	16.500	-0.830	-4.762%	24.54万	0.00亿	0.000%
2026-06-16	16.660	17.430	18.620	16.630	0.500	2.953%	35.32万	0.00亿	0.000%
2026-06-15	16.260	16.930	16.950	15.700	0.680	4.185%	17.92万	0.00亿	0.000%
2026-06-12	16.500	16.250	16.730	16.010	-0.020	-0.123%	15.75万	0.00亿	0.000%
2026-06-11	15.670	16.270	16.750	15.670	0.339	2.128%	16.58万	0.00亿	0.000%
2026-06-10	15.541	15.931	17.051	15.411	0.300	1.919%	22.09万	0.00亿	0.000%
2026-06-09	15.431	15.631	15.881	15.121	0.180	1.165%	14.58万	0.00亿	0.000%
2026-06-08	14.371	15.451	15.901	14.201	0.790	5.388%	18.91万	0.00亿	0.000%
2026-06-05	13.721	14.661	14.951	13.371	0.860	6.231%	12.96万	0.00亿	0.000%
2026-06-04	13.991	13.801	14.381	13.731	-0.270	-1.919%	7.81万	0.00亿	0.000%
2026-06-03	14.411	14.071	14.731	13.931	-0.470	-3.232%	10.07万	0.00亿	0.000%
2026-06-02	14.401	14.541	15.391	14.391	0.090	0.623%	9.32万	0.00亿	0.000%
2026-06-01	14.291	14.451	14.891	14.221	0.120	0.837%	8.29万	0.00亿	0.000%
2026-05-29	15.211	14.331	15.261	14.191	-0.970	-6.339%	12.41万	0.00亿	0.000%
2026-05-28	15.501	15.301	15.661	15.061	-0.200	-1.290%	10.99万	0.00亿	0.000%
2026-05-27	15.281	15.501	16.281	15.211	0.200	1.307%	16.27万	0.00亿	0.000%
2026-05-26	14.611	15.301	15.381	14.461	0.590	4.011%	13.51万	0.00亿	0.000%
2026-05-25	14.991	14.711	15.081	14.571	-0.270	-1.802%	7.86万	0.00亿	0.000%
2026-05-22	15.041	14.981	15.111	14.801	0.150	1.011%	8.13万	0.00亿	0.000%
2026-05-21	15.601	14.831	15.761	14.701	-0.800	-5.118%	12.99万	0.00亿	0.000%
2026-05-20	15.351	15.631	15.801	15.141	0.140	0.904%	12.71万	0.00亿	0.000%
2026-05-19	14.611	15.491	15.551	14.521	0.900	6.168%	15.14万	0.00亿	0.000%
2026-05-18	14.241	14.591	14.631	14.011	0.250	1.743%	8.76万	0.00亿	0.000%
2026-05-15	13.951	14.341	14.561	13.911	0.340	2.428%	7.99万	0.00亿	0.000%
2026-05-14	14.251	14.001	14.261	14.001	-0.200	-1.408%	4.11万	0.00亿	0.000%
2026-05-13	14.001	14.201	14.231	13.981	0.160	1.140%	5.03万	0.00亿	0.000%
2026-05-12	14.131	14.041	14.321	13.971	-0.110	-0.777%	5.20万	0.00亿	0.000%
2026-05-11	14.261	14.151	14.321	13.951	-0.090	-0.632%	6.27万	0.00亿	0.000%
2026-05-08	13.701	14.241	14.401	13.681	0.460	3.338%	8.05万	0.00亿	0.000%
2026-05-07	13.541	13.781	13.921	13.511	0.250	1.848%	5.59万	0.00亿	0.000%
2026-05-06	13.401	13.531	13.681	13.401	0.140	1.045%	6.35万	0.00亿	0.000%
2026-04-30	13.211	13.391	13.501	13.151	0.110	0.828%	5.37万	0.00亿	0.000%
2026-04-29	13.111	13.281	13.301	12.611	-0.050	-0.375%	6.99万	0.00亿	0.000%
2026-04-28	13.571	13.331	13.681	13.251	-0.360	-2.629%	3.98万	0.00亿	0.000%
2026-04-27	13.511	13.691	13.731	13.251	0.140	1.033%	4.78万	0.00亿	0.000%
2026-04-24	13.501	13.551	13.621	13.371	0.080	0.594%	3.68万	0.00亿	0.000%
2026-04-23	13.741	13.471	13.951	13.471	-0.270	-1.965%	4.40万	0.00亿	0.000%
2026-04-22	13.551	13.741	13.741	13.531	0.120	0.881%	3.36万	0.00亿	0.000%
2026-04-21	13.601	13.621	13.721	13.531	-0.040	-0.293%	3.38万	0.00亿	0.000%
2026-04-20	13.701	13.661	13.761	13.601	-0.030	-0.219%	3.49万	0.00亿	0.000%
2026-04-17	13.781	13.691	13.781	13.521	-0.110	-0.797%	4.91万	0.00亿	0.000%
2026-04-16	13.621	13.801	13.871	13.501	0.160	1.173%	4.13万	0.00亿	0.000%
2026-04-15	13.681	13.641	13.771	13.551	-0.030	-0.219%	3.04万	0.00亿	0.000%
2026-04-14	13.641	13.671	13.681	13.501	0.120	0.886%	2.78万	0.00亿	0.000%
2026-04-13	13.571	13.551	13.701	13.441	0.000	0.000%	3.21万	0.00亿	0.000%
2026-04-10	13.641	13.581	13.741	13.501	0.000	0.000%	2.54万	0.00亿	0.000%
2026-04-09	13.601	13.441	13.671	13.411	0.000	0.000%	2.98万	0.00亿	0.000%
2026-04-08	13.391	13.721	13.731	13.331	0.000	0.000%	3.58万	0.00亿	0.000%
2026-04-07	13.081	13.131	13.191	13.031	0.000	0.000%	2.62万	0.00亿	0.000%
2026-04-03	13.401	13.061	13.401	12.951	0.000	0.000%	3.46万	0.00亿	0.000%
2026-04-02	13.501	13.341	13.641	13.221	0.000	0.000%	2.74万	0.00亿	0.000%
2026-04-01	13.641	13.571	13.711	13.461	0.000	0.000%	2.77万	0.00亿	0.000%