思进智能

sz003025 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.63

涨跌幅

-1.44%

成交量

2,298,900 股

成交额

26,929,138 元

换手率

1.02%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.84	11.63	11.88	11.61	-1.44%	2,298,900	26,929,138	1.02
2026-10-13	11.84	11.80	11.94	11.56	-0.25%	2,210,100	25,941,212	0.98
2026-10-12	12.04	11.83	12.04	11.80	-0.76%	1,807,500	21,520,942	0.80
2026-10-09	11.97	11.92	12.02	11.59	-0.42%	2,724,900	32,084,308	1.20
2026-10-08	12.08	11.97	12.33	11.91	-1.16%	2,341,700	28,325,954	1.03
2026-09-30	12.25	12.11	12.29	12.01	-1.06%	2,758,400	33,444,174	1.22
2026-09-29	11.97	12.24	12.38	11.90	+2.17%	3,515,400	42,848,552	1.55
2026-09-28	12.30	11.98	12.30	11.92	-1.80%	2,019,300	24,318,722	0.89
2026-09-24	12.43	12.20	12.46	12.20	-1.69%	2,202,500	27,089,690	0.97
2026-09-23	12.28	12.41	12.46	12.17	+1.47%	3,391,900	41,906,292	1.50
2026-09-22	12.16	12.23	12.42	12.14	+1.07%	3,127,100	38,263,784	1.38
2026-09-21	12.01	12.10	12.23	12.00	+0.83%	2,321,600	28,159,602	1.03
2026-09-18	11.92	12.00	12.01	11.86	+1.27%	1,756,300	21,034,230	0.78
2026-09-17	11.78	11.85	11.94	11.69	-0.17%	1,799,000	21,281,156	0.79
2026-09-16	11.79	11.87	11.89	11.72	+0.94%	1,592,700	18,840,814	0.70
2026-09-15	11.86	11.76	12.00	11.74	-0.84%	2,609,600	30,958,520	1.15
2026-09-14	11.56	11.86	11.94	11.53	+1.98%	2,711,800	32,054,596	1.20
2026-09-11	11.79	11.63	11.80	11.52	-1.94%	2,745,700	31,963,520	1.21
2026-09-10	11.91	11.86	11.95	11.81	-0.75%	1,941,500	23,037,216	0.86
2026-09-09	12.14	11.95	12.15	11.92	-1.24%	2,361,800	28,391,202	1.04
2026-09-08	12.12	12.10	12.20	12.05	-0.66%	2,811,300	34,047,884	1.24
2026-09-07	12.21	12.18	12.35	12.12	-0.16%	2,471,500	30,202,160	1.09
2026-09-04	12.38	12.20	12.54	12.15	-1.05%	3,196,600	39,556,984	1.41
2026-09-03	12.40	12.33	12.50	12.25	-0.64%	2,393,900	29,548,078	1.06
2026-09-02	12.30	12.41	12.45	12.21	+0.40%	2,849,100	35,132,276	1.26
2026-09-01	12.50	12.36	12.60	12.27	-1.36%	3,497,000	43,403,108	1.54
2026-08-31	12.41	12.53	12.53	12.18	+0.48%	5,785,900	71,585,944	2.56
2026-08-28	12.46	12.47	12.54	12.42	+0.08%	2,257,700	28,180,526	1.00
2026-08-27	12.46	12.46	12.49	12.34	-0.40%	2,733,100	33,973,672	1.21
2026-08-26	12.65	12.51	12.65	12.38	-0.40%	2,369,700	29,610,464	1.05

需要全历史数据与程序化访问？查看思进智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz003025 获取全部历史日线。