当前位置: 爱股网 > 股票行情 > 思进智能(003025)股票行情

思进智能(003025)股票行情

思进智能(003025)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

思进智能(003025)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	13.70	13.66	-0.04	-0.29%	13.53	14.26	55508	7652.52	2.45%
2026-03-25	13.56	13.70	0.14	1.03%	13.53	13.88	50549	6941.84	2.23%
2026-03-24	13.54	13.56	0.26	1.95%	13.09	13.61	78230	10427.24	3.46%
2026-03-23	14.53	13.30	-1.46	-9.89%	13.28	14.57	106799	14691.89	4.72%
2026-03-20	15.10	14.76	-0.40	-2.64%	14.73	15.44	50713	7618.18	2.24%
2026-03-19	15.00	15.16	-0.04	-0.26%	14.92	15.30	52027	7879.25	2.30%
2026-03-18	14.75	15.20	0.50	3.40%	14.64	15.29	52287	7818.25	2.31%
2026-03-17	15.29	14.70	-0.53	-3.48%	14.65	15.30	38759	5775.35	1.71%
2026-03-16	15.10	15.23	0.15	0.99%	14.98	15.31	54249	8198.17	2.40%
2026-03-13	15.03	15.08	0.05	0.33%	14.91	15.35	40428	6120.97	1.79%
2026-03-12	15.29	15.03	-0.34	-2.21%	14.99	15.50	49666	7531.58	2.19%
2026-03-11	15.43	15.37	0.02	0.13%	15.30	15.60	68659	10597.63	3.03%
2026-03-10	15.06	15.35	0.36	2.40%	15.02	15.39	55530	8488.51	2.45%
2026-03-09	15.00	14.99	-0.04	-0.27%	14.70	15.06	60690	9033.77	2.68%
2026-03-06	14.53	15.03	0.39	2.66%	14.53	15.15	77121	11545.49	3.41%
2026-03-05	14.39	14.64	0.53	3.76%	14.27	14.75	66366	9690.96	2.93%
2026-03-04	13.93	14.11	0.11	0.79%	13.82	14.30	53305	7468.30	2.35%
2026-03-03	14.49	14.00	-0.51	-3.51%	13.96	14.70	56128	8009.16	2.48%
2026-03-02	14.67	14.51	-0.40	-2.68%	14.46	14.89	58653	8567.96	2.59%
2026-02-27	15.00	14.91	-0.12	-0.80%	14.76	15.00	43653	6474.44	1.93%
2026-02-26	14.71	15.03	0.27	1.83%	14.71	15.05	43894	6547.38	1.94%
2026-02-25	14.67	14.76	0.06	0.41%	14.67	14.87	34863	5150.03	1.54%
2026-02-24	14.71	14.70	0.00	0.00%	14.59	14.79	37887	5568.31	1.67%
2026-02-13	14.61	14.70	0.03	0.20%	14.60	14.82	23718	3495.01	1.05%
2026-02-12	14.65	14.67	0.10	0.69%	14.56	14.89	34060	5016.51	1.50%
2026-02-11	14.64	14.57	-0.08	-0.55%	14.55	14.75	26405	3866.24	1.17%
2026-02-10	14.78	14.65	-0.13	-0.88%	14.65	14.81	23336	3437.96	1.03%
2026-02-09	14.90	14.78	0.05	0.34%	14.50	14.97	31523	4665.60	1.39%
2026-02-06	14.53	14.73	0.21	1.45%	14.40	14.87	36040	5305.11	1.59%
2026-02-05	14.79	14.52	-0.19	-1.29%	14.45	14.79	29701	4324.13	1.31%
2026-02-04	14.62	14.71	0.05	0.34%	14.53	14.77	47206	6918.80	2.08%
2026-02-03	14.49	14.66	0.26	1.81%	14.40	14.69	43873	6398.08	1.94%
2026-02-02	14.42	14.40	-0.13	-0.89%	14.39	14.77	48404	7075.94	2.14%
2026-01-30	14.59	14.53	0.21	1.47%	14.18	14.59	51710	7459.46	2.28%
2026-01-29	14.68	14.32	-0.29	-1.98%	14.27	14.69	48408	7000.21	2.14%
2026-01-28	14.89	14.61	-0.31	-2.08%	14.55	14.98	41882	6156.56	1.85%
2026-01-27	14.97	14.92	-0.03	-0.20%	14.44	14.98	46106	6808.05	2.04%
2026-01-26	15.17	14.95	-0.24	-1.58%	14.81	15.23	45070	6755.39	1.99%
2026-01-23	15.25	15.19	0.01	0.07%	15.03	15.25	47490	7184.57	2.10%
2026-01-22	15.33	15.18	-0.02	-0.13%	15.11	15.35	47218	7175.84	2.09%
2026-01-21	14.95	15.20	0.20	1.33%	14.88	15.25	46810	7086.27	2.07%
2026-01-20	15.10	15.00	-0.04	-0.27%	14.84	15.25	53281	8024.53	2.35%
2026-01-19	15.00	15.04	0.06	0.40%	14.98	15.20	46782	7038.34	2.07%
2026-01-16	14.80	14.98	0.21	1.42%	14.71	14.98	54567	8129.68	2.41%
2026-01-15	14.62	14.77	0.18	1.23%	14.43	14.79	47625	7002.29	2.10%
2026-01-14	14.65	14.59	-0.06	-0.41%	14.39	14.80	61177	8952.50	2.70%
2026-01-13	14.70	14.65	-0.06	-0.41%	14.54	14.83	49723	7302.85	2.20%
2026-01-12	14.75	14.71	0.00	0.00%	14.61	14.85	53938	7934.81	2.38%
2026-01-09	14.61	14.71	0.11	0.75%	14.56	14.89	52927	7778.90	2.34%
2026-01-08	14.23	14.60	0.31	2.17%	14.22	14.75	59004	8592.68	2.61%
2026-01-07	14.30	14.29	0.01	0.07%	14.20	14.42	37804	5410.69	1.67%
2026-01-06	14.40	14.28	-0.02	-0.14%	14.19	14.54	44992	6448.79	1.99%
2026-01-05	14.43	14.30	-0.07	-0.49%	14.28	14.48	41727	5991.04	1.84%
2025-12-31	14.36	14.37	0.07	0.49%	14.20	14.41	37355	5352.20	1.65%
2025-12-30	14.26	14.30	0.03	0.21%	14.18	14.34	30318	4328.29	1.34%
2025-12-29	14.28	14.27	0.04	0.28%	14.16	14.34	41680	5940.16	1.84%
2025-12-26	14.26	14.23	-0.06	-0.42%	14.08	14.33	49435	7024.84	2.18%
2025-12-25	14.08	14.29	0.27	1.93%	14.07	14.36	49496	7057.08	2.19%
2025-12-24	13.86	14.02	0.18	1.30%	13.73	14.11	33218	4635.23	1.47%
2025-12-23	13.77	13.84	0.11	0.80%	13.62	13.94	35224	4862.93	1.56%
2025-12-22	13.73	13.73	0.02	0.15%	13.73	13.93	23431	3234.16	1.03%
2025-12-19	13.44	13.71	0.31	2.31%	13.44	13.75	30942	4219.79	1.37%
2025-12-18	13.30	13.40	-0.02	-0.15%	13.26	13.53	25388	3413.84	1.12%
2025-12-17	13.40	13.42	0.02	0.15%	13.14	13.53	36473	4849.73	1.61%
2025-12-16	13.75	13.40	-0.37	-2.69%	13.39	13.79	32940	4443.15	1.45%
2025-12-15	13.77	13.77	-0.01	-0.07%	13.58	13.89	28440	3911.32	1.26%
2025-12-12	13.95	13.78	-0.18	-1.29%	13.76	14.12	33210	4624.61	1.47%
2025-12-11	14.16	13.96	-0.20	-1.41%	13.96	14.27	35266	4969.48	1.56%
2025-12-10	14.20	14.16	-0.08	-0.56%	14.11	14.36	28807	4087.26	1.27%
2025-12-09	14.39	14.24	-0.20	-1.39%	14.21	14.54	37334	5364.74	1.65%
2025-12-08	14.43	14.44	0.01	0.07%	14.36	14.53	31392	4537.60	1.39%
2025-12-05	14.13	14.43	0.26	1.83%	14.05	14.49	42689	6127.97	1.89%
2025-12-04	14.37	14.17	-0.04	-0.28%	14.04	14.37	33050	4693.19	1.46%
2025-12-03	14.20	14.21	0.02	0.14%	14.10	14.38	29109	4141.93	1.29%
2025-12-02	14.29	14.19	-0.10	-0.70%	14.16	14.30	25789	3667.36	1.14%
2025-12-01	14.47	14.29	-0.08	-0.56%	14.27	14.48	36039	5171.31	1.59%
2025-11-28	13.99	14.37	0.37	2.64%	13.93	14.38	40254	5732.76	1.78%
2025-11-27	13.98	14.00	0.03	0.21%	13.94	14.10	19465	2726.26	0.86%
2025-11-26	14.00	13.97	-0.07	-0.50%	13.96	14.13	25478	3578.64	1.13%
2025-11-25	13.98	14.04	0.20	1.45%	13.86	14.15	36088	5070.47	1.59%

深证大盘股票行情在线 K线走势图

思进智能(003025)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58