思进智能(003025)股票信息
| 股票代码 | 003025 |
| 股票名称 | 思进智能 |
| 最新价/元 | 14.85 |
| 涨跌额/元 | 1.29 |
| 涨跌幅/% | 9.51 |
| 买入/元 | 14.85 |
| 卖出/元 | 14.86 |
| 昨收/元 | 13.56 |
| 今开/元 | 14.19 |
| 最高/元 | 14.91 |
| 最低/元 | 13.82 |
| 成交量/手 | 140767.75 |
| 成交额/万 | 20327.06 |
| 股净值/元 | 36.22 |
| 市净率 | 3.15 |
| 总市值/万 | 351392.53 |
| 流通值/万 | 295142.30 |
| 换手率/% | 7.08 |
| 入市日期 | 2020-12-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
思进智能(003025)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 14.19 | 14.85 | 1.29 | 9.51 | 140767.75 | 20327.06 | 7.08 |
| 2024-09-27 | 13.18 | 13.56 | 0.58 | 4.47 | 87048.24 | 11673.94 | 4.38 |
| 2024-09-26 | 12.56 | 12.98 | 0.45 | 3.59 | 51317.72 | 6539.87 | 2.58 |
| 2024-09-25 | 12.68 | 12.53 | -0.05 | -0.40 | 53163.72 | 6744.53 | 2.67 |
| 2024-09-24 | 12.06 | 12.58 | 0.59 | 4.92 | 47354.75 | 5815.98 | 2.38 |
| 2024-09-23 | 12.14 | 11.99 | -0.17 | -1.40 | 30852.87 | 3715.45 | 1.55 |
| 2024-09-20 | 12.42 | 12.16 | -0.19 | -1.54 | 40059.35 | 4884.61 | 2.02 |
| 2024-09-19 | 12.42 | 12.35 | -0.07 | -0.56 | 43433.94 | 5401.57 | 2.19 |
| 2024-09-18 | 12.63 | 12.42 | -0.16 | -1.27 | 27323.86 | 3378.71 | 1.37 |
| 2024-09-13 | 12.93 | 12.58 | -0.35 | -2.71 | 24245.00 | 3086.38 | 1.22 |
| 2024-09-12 | 13.04 | 12.93 | -0.13 | -1.00 | 21880.72 | 2852.45 | 1.10 |
| 2024-09-11 | 13.09 | 13.06 | -0.08 | -0.61 | 23797.92 | 3112.75 | 1.20 |
| 2024-09-10 | 12.93 | 13.14 | 0.26 | 2.02 | 29725.65 | 3853.54 | 1.50 |
| 2024-09-09 | 12.88 | 12.88 | 0.00 | 0.00 | 26119.11 | 3360.00 | 1.31 |
| 2024-09-06 | 13.15 | 12.88 | -0.32 | -2.42 | 33672.52 | 4377.43 | 1.69 |
| 2024-09-05 | 13.26 | 13.20 | -0.06 | -0.45 | 40891.21 | 5419.94 | 2.06 |
| 2024-09-04 | 13.20 | 13.26 | -0.05 | -0.38 | 47636.74 | 6329.42 | 2.40 |
| 2024-09-03 | 12.90 | 13.31 | 0.30 | 2.31 | 61469.80 | 8115.40 | 3.09 |
| 2024-09-02 | 13.02 | 13.01 | -0.06 | -0.46 | 60976.43 | 8003.64 | 3.07 |
| 2024-08-30 | 12.81 | 13.07 | 0.50 | 3.98 | 86292.18 | 11179.19 | 4.34 |
| 2024-08-29 | 12.12 | 12.57 | 0.32 | 2.61 | 34663.95 | 4320.88 | 1.74 |
| 2024-08-28 | 12.02 | 12.25 | 0.16 | 1.32 | 23961.50 | 2928.49 | 1.21 |
| 2024-08-27 | 12.26 | 12.09 | -0.29 | -2.34 | 28859.15 | 3532.00 | 1.45 |
| 2024-08-26 | 12.18 | 12.38 | 0.18 | 1.48 | 24952.00 | 3080.66 | 1.26 |
| 2024-08-23 | 12.44 | 12.20 | -0.21 | -1.69 | 31999.45 | 3913.15 | 1.61 |
| 2024-08-22 | 12.61 | 12.41 | -0.24 | -1.90 | 32737.00 | 4121.64 | 1.65 |
| 2024-08-21 | 12.59 | 12.65 | 0.06 | 0.48 | 30342.35 | 3835.90 | 1.53 |
| 2024-08-20 | 12.80 | 12.59 | -0.21 | -1.64 | 29862.69 | 3774.03 | 1.50 |
| 2024-08-19 | 13.06 | 12.80 | -0.19 | -1.46 | 37474.66 | 4828.04 | 1.89 |
| 2024-08-16 | 13.02 | 12.99 | 0.04 | 0.31 | 47805.00 | 6259.71 | 2.41 |
| 2024-08-15 | 12.73 | 12.95 | 0.12 | 0.94 | 35591.00 | 4601.41 | 1.79 |
| 2024-08-14 | 13.03 | 12.83 | -0.20 | -1.54 | 27681.86 | 3562.28 | 1.39 |
| 2024-08-13 | 12.80 | 13.03 | 0.19 | 1.48 | 33732.10 | 4376.55 | 1.70 |
| 2024-08-12 | 12.80 | 12.84 | 0.03 | 0.23 | 32513.00 | 4173.54 | 1.64 |
| 2024-08-09 | 13.15 | 12.81 | -0.19 | -1.46 | 30692.57 | 3981.72 | 1.54 |
| 2024-08-08 | 13.06 | 13.00 | -0.12 | -0.92 | 46772.32 | 6044.67 | 2.35 |
| 2024-08-07 | 13.23 | 13.12 | -0.11 | -0.83 | 43636.39 | 5738.33 | 2.20 |
| 2024-08-06 | 13.20 | 13.23 | 0.12 | 0.92 | 75686.66 | 9964.22 | 3.81 |
| 2024-08-05 | 12.99 | 13.11 | -0.09 | -0.68 | 93570.80 | 12512.62 | 4.71 |
| 2024-08-02 | 13.25 | 13.20 | -0.26 | -1.93 | 71495.14 | 9567.52 | 3.60 |
| 2024-08-01 | 13.26 | 13.46 | 0.16 | 1.20 | 72490.85 | 9770.28 | 3.65 |
| 2024-07-31 | 12.78 | 13.30 | 0.42 | 3.26 | 81957.65 | 10807.55 | 4.12 |
| 2024-07-30 | 12.78 | 12.88 | 0.03 | 0.23 | 51429.26 | 6614.88 | 2.59 |
| 2024-07-29 | 12.89 | 12.85 | -0.03 | -0.23 | 63035.60 | 8134.57 | 3.17 |
| 2024-07-26 | 12.26 | 12.88 | 0.71 | 5.83 | 68848.81 | 8734.19 | 3.46 |
| 2024-07-25 | 11.91 | 12.17 | 0.12 | 1.00 | 32802.00 | 3975.38 | 1.65 |
| 2024-07-24 | 12.21 | 12.05 | -0.22 | -1.79 | 29894.19 | 3631.27 | 1.50 |
| 2024-07-23 | 12.55 | 12.27 | -0.26 | -2.08 | 34933.31 | 4348.63 | 1.76 |
| 2024-07-22 | 12.50 | 12.53 | 0.11 | 0.89 | 34317.72 | 4303.13 | 1.73 |
| 2024-07-19 | 12.41 | 12.42 | 0.02 | 0.16 | 48389.80 | 6036.09 | 2.43 |
| 2024-07-18 | 12.31 | 12.40 | 0.10 | 0.81 | 56643.72 | 6950.32 | 2.85 |
| 2024-07-17 | 12.62 | 12.30 | -0.42 | -3.30 | 46781.72 | 5830.62 | 2.35 |
| 2024-07-16 | 12.28 | 12.72 | 0.22 | 1.76 | 103079.31 | 13046.78 | 5.19 |
| 2024-07-15 | 12.56 | 12.50 | 0.46 | 3.82 | 111340.60 | 14072.79 | 5.60 |
| 2024-07-12 | 12.09 | 12.04 | -0.06 | -0.50 | 25938.50 | 3121.24 | 1.31 |
| 2024-07-11 | 11.80 | 12.10 | 0.51 | 4.40 | 40815.05 | 4902.85 | 2.05 |
| 2024-07-10 | 11.65 | 11.59 | -0.11 | -0.94 | 24705.90 | 2887.70 | 1.24 |
| 2024-07-09 | 11.36 | 11.70 | 0.27 | 2.36 | 40668.20 | 4660.99 | 2.05 |
| 2024-07-08 | 11.70 | 11.43 | -0.27 | -2.31 | 31187.72 | 3600.93 | 1.57 |
| 2024-07-05 | 11.60 | 11.70 | 0.15 | 1.30 | 35801.19 | 4159.35 | 1.80 |
| 2024-07-04 | 11.98 | 11.55 | -0.36 | -3.02 | 33648.00 | 3954.93 | 1.69 |
| 2024-07-03 | 12.26 | 11.91 | -0.40 | -3.25 | 36603.85 | 4400.72 | 1.84 |
| 2024-07-02 | 12.35 | 12.31 | -0.06 | -0.49 | 22154.55 | 2732.94 | 1.11 |
| 2024-07-01 | 12.31 | 12.37 | 0.06 | 0.49 | 34099.70 | 4189.98 | 1.72 |
| 2024-06-28 | 12.16 | 12.31 | 0.17 | 1.40 | 37135.00 | 4595.10 | 1.87 |
| 2024-06-27 | 12.51 | 12.14 | -0.45 | -3.57 | 42075.05 | 5190.49 | 2.12 |
| 2024-06-26 | 11.98 | 12.59 | 0.60 | 5.00 | 50367.73 | 6172.74 | 2.53 |
| 2024-06-25 | 11.70 | 11.99 | 0.30 | 2.57 | 51754.94 | 6240.30 | 2.60 |
| 2024-06-24 | 12.19 | 11.69 | -0.61 | -4.96 | 37726.90 | 4485.01 | 1.90 |
| 2024-06-21 | 12.35 | 12.30 | -0.05 | -0.41 | 23447.00 | 2882.92 | 1.18 |
| 2024-06-20 | 12.80 | 12.35 | -0.38 | -2.99 | 36775.74 | 4601.06 | 1.85 |
| 2024-06-19 | 12.88 | 12.73 | -0.11 | -0.86 | 35905.20 | 4614.69 | 1.81 |
| 2024-06-18 | 12.46 | 12.84 | 0.38 | 3.05 | 45847.68 | 5817.31 | 2.31 |
| 2024-06-17 | 12.58 | 12.46 | -0.02 | -0.16 | 31834.78 | 3973.60 | 1.60 |
| 2024-06-14 | 12.65 | 12.48 | -0.14 | -1.11 | 32770.48 | 4094.23 | 1.65 |
| 2024-06-13 | 12.51 | 12.62 | 0.11 | 0.88 | 36926.35 | 4652.48 | 1.86 |
| 2024-06-12 | 12.11 | 12.51 | 0.39 | 3.22 | 41003.12 | 5105.03 | 2.06 |
| 2024-06-11 | 12.05 | 12.12 | 0.19 | 1.59 | 50170.30 | 6030.36 | 2.52 |
| 2024-06-07 | 11.85 | 11.93 | 0.32 | 2.76 | 52082.26 | 6198.71 | 2.62 |
| 2024-06-06 | 12.47 | 11.81 | -0.52 | -4.22 | 58202.12 | 6943.37 | 2.93 |
| 2024-06-05 | 12.60 | 12.33 | -0.32 | -2.53 | 44032.51 | 5483.71 | 2.22 |
| 2024-06-04 | 12.74 | 12.65 | -0.07 | -0.55 | 45561.07 | 5754.88 | 2.29 |
| 2024-06-03 | 13.21 | 12.72 | -0.68 | -5.08 | 75174.11 | 9698.94 | 3.78 |
| 2024-05-31 | 13.00 | 13.40 | 0.40 | 3.08 | 66423.02 | 8843.39 | 3.34 |
| 2024-05-30 | 12.95 | 13.00 | 0.07 | 0.54 | 39030.32 | 5091.64 | 1.96 |
| 2024-05-29 | 12.91 | 12.93 | 0.02 | 0.16 | 28109.00 | 3645.30 | 1.41 |
| 2024-05-28 | 13.18 | 12.91 | -0.23 | -1.75 | 33452.35 | 4355.09 | 1.68 |
| 2024-05-27 | 12.85 | 13.14 | 0.30 | 2.34 | 42059.00 | 5456.57 | 2.12 |
| 2024-05-24 | 13.05 | 12.84 | -0.31 | -2.36 | 50831.37 | 6592.11 | 2.56 |
| 2024-05-23 | 13.36 | 13.15 | -0.31 | -2.30 | 50955.31 | 6747.93 | 2.56 |
| 2024-05-22 | 13.44 | 13.46 | -0.02 | -0.15 | 47817.63 | 6425.44 | 2.41 |
| 2024-05-21 | 13.90 | 13.48 | -0.43 | -3.09 | 88762.56 | 11998.93 | 4.47 |
| 2024-05-20 | 13.36 | 13.91 | 0.60 | 4.51 | 135210.00 | 18436.71 | 6.80 |
| 2024-05-17 | 13.15 | 13.31 | 0.08 | 0.61 | 51771.71 | 6825.10 | 2.60 |
| 2024-05-16 | 13.20 | 13.23 | 0.05 | 0.38 | 45873.59 | 6065.11 | 2.31 |
| 2024-05-15 | 13.33 | 13.18 | -0.17 | -1.27 | 51316.82 | 6823.01 | 2.58 |
| 2024-05-14 | 13.00 | 13.35 | 0.35 | 2.69 | 61753.13 | 8187.72 | 3.11 |
| 2024-05-13 | 13.24 | 13.00 | -0.25 | -1.89 | 50828.04 | 6620.80 | 2.56 |
| 2024-05-10 | 13.40 | 13.25 | -0.08 | -0.60 | 94162.98 | 12623.26 | 4.74 |
| 2024-05-09 | 13.01 | 13.33 | 0.34 | 2.62 | 64979.50 | 8626.95 | 3.27 |
日K线
周K线
月K线
