智飞生物 sz.300122
14.06
-2.97%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.49 | 14.55 | 14.00 | 14.06 | -2.97% | 3.20 | 1.60% |
| 2026-05-21 | 14.71 | 14.99 | 14.45 | 14.49 | -1.70% | 2.60 | 1.25% |
| 2026-05-20 | 14.86 | 15.09 | 14.71 | 14.74 | -1.27% | 2.07 | 0.99% |
| 2026-05-19 | 14.75 | 14.99 | 14.72 | 14.93 | +0.88% | 1.75 | 0.83% |
| 2026-05-18 | 15.05 | 15.10 | 14.70 | 14.80 | -1.60% | 2.25 | 1.07% |
| 2026-05-15 | 15.09 | 15.21 | 14.95 | 15.04 | -0.33% | 2.79 | 1.31% |
| 2026-05-14 | 15.61 | 15.86 | 15.08 | 15.09 | -3.27% | 3.84 | 1.76% |
| 2026-05-13 | 15.70 | 15.82 | 15.53 | 15.60 | -1.27% | 3.27 | 1.48% |
| 2026-05-12 | 16.20 | 16.30 | 15.76 | 15.80 | -3.95% | 6.22 | 2.76% |
| 2026-05-11 | 15.43 | 16.76 | 15.43 | 16.45 | +6.33% | 10.70 | 4.67% |
| 2026-05-08 | 15.42 | 15.74 | 15.39 | 15.47 | +0.59% | 3.52 | 1.60% |
| 2026-05-07 | 15.45 | 15.56 | 15.18 | 15.38 | -0.19% | 3.00 | 1.39% |
| 2026-05-06 | 15.24 | 15.58 | 15.17 | 15.41 | +1.72% | 2.91 | 1.34% |
| 2026-04-30 | 15.04 | 15.35 | 15.00 | 15.15 | +0.66% | 2.31 | 1.07% |
| 2026-04-29 | 14.83 | 15.14 | 14.70 | 15.05 | +0.80% | 2.20 | 1.04% |
| 2026-04-28 | 14.75 | 15.49 | 14.73 | 14.93 | 0.00% | 3.53 | 1.65% |
| 2026-04-27 | 14.67 | 14.97 | 14.57 | 14.93 | +0.88% | 2.03 | 0.97% |
| 2026-04-24 | 14.86 | 15.08 | 14.66 | 14.80 | -0.80% | 2.03 | 0.97% |
| 2026-04-23 | 15.26 | 15.26 | 14.92 | 14.92 | -2.36% | 2.38 | 1.12% |
| 2026-04-22 | 15.26 | 15.49 | 15.22 | 15.28 | +0.20% | 1.78 | 0.82% |