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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.08 | 24.11 | 22.80 | 23.68 | +0.55% | 16.83 | 5.07% |
| 2025-08-18 | 23.39 | 23.95 | 23.17 | 23.55 | +1.95% | 12.21 | 3.67% |
| 2025-08-15 | 22.64 | 23.24 | 22.62 | 23.10 | +1.49% | 7.82 | 2.41% |
| 2025-08-14 | 23.74 | 23.79 | 22.74 | 22.76 | -4.05% | 11.68 | 3.55% |
| 2025-08-13 | 23.36 | 23.95 | 23.15 | 23.72 | +1.89% | 13.08 | 3.91% |
| 2025-08-12 | 23.56 | 23.72 | 23.10 | 23.28 | -0.77% | 6.54 | 1.98% |
| 2025-08-11 | 23.16 | 23.50 | 23.15 | 23.46 | +1.38% | 5.96 | 1.80% |
| 2025-08-08 | 23.29 | 23.50 | 22.99 | 23.14 | -0.69% | 6.44 | 1.96% |
| 2025-08-07 | 23.49 | 23.67 | 23.20 | 23.30 | -1.06% | 7.78 | 2.35% |
| 2025-08-06 | 23.92 | 24.14 | 23.42 | 23.55 | -2.20% | 10.99 | 3.29% |
| 2025-08-05 | 23.89 | 24.60 | 23.81 | 24.08 | +0.75% | 11.47 | 3.36% |
| 2025-08-04 | 23.61 | 24.43 | 22.96 | 23.90 | +0.21% | 14.42 | 4.34% |
| 2025-08-01 | 24.00 | 24.70 | 23.79 | 23.85 | -1.00% | 12.60 | 3.69% |
| 2025-07-31 | 24.69 | 25.25 | 23.96 | 24.09 | -2.43% | 18.93 | 5.44% |
| 2025-07-30 | 24.66 | 26.00 | 24.44 | 24.69 | -1.48% | 25.90 | 7.28% |
| 2025-07-29 | 23.72 | 25.48 | 23.10 | 25.06 | +6.50% | 31.54 | 9.19% |
| 2025-07-28 | 23.64 | 23.98 | 23.34 | 23.53 | -1.47% | 14.60 | 4.38% |
| 2025-07-25 | 25.16 | 25.22 | 23.62 | 23.88 | -3.59% | 34.63 | 10.15% |
| 2025-07-24 | 20.90 | 24.77 | 20.90 | 24.77 | +20.01% | 37.51 | 11.40% |
| 2025-07-23 | 20.58 | 21.00 | 20.52 | 20.64 | +0.19% | 7.95 | 2.70% |