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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.45 | 20.75 | 20.40 | 20.60 | +1.23% | 6.97 | 2.39% |
| 2025-07-21 | 20.35 | 20.40 | 20.18 | 20.35 | -0.05% | 3.51 | 1.22% |
| 2025-07-18 | 20.41 | 20.44 | 20.20 | 20.36 | -0.54% | 3.99 | 1.39% |
| 2025-07-17 | 20.21 | 20.48 | 20.12 | 20.47 | +1.34% | 5.27 | 1.84% |
| 2025-07-16 | 20.09 | 20.34 | 20.04 | 20.20 | +0.20% | 3.32 | 1.16% |
| 2025-07-15 | 20.30 | 20.41 | 19.90 | 20.16 | -0.79% | 5.07 | 1.78% |
| 2025-07-14 | 20.46 | 20.50 | 20.25 | 20.32 | -1.07% | 4.86 | 1.69% |
| 2025-07-11 | 20.58 | 20.72 | 20.36 | 20.54 | -0.24% | 7.10 | 2.44% |
| 2025-07-10 | 20.00 | 21.23 | 19.98 | 20.59 | +2.95% | 12.24 | 4.19% |
| 2025-07-09 | 19.86 | 20.29 | 19.73 | 20.00 | +0.76% | 6.33 | 2.23% |
| 2025-07-08 | 19.42 | 19.93 | 19.38 | 19.85 | +2.11% | 6.47 | 2.31% |
| 2025-07-07 | 19.55 | 19.55 | 19.36 | 19.44 | -0.82% | 3.08 | 1.12% |
| 2025-07-04 | 19.80 | 19.86 | 19.55 | 19.60 | -1.21% | 4.49 | 1.61% |
| 2025-07-03 | 19.80 | 19.98 | 19.70 | 19.84 | +0.40% | 5.25 | 1.87% |
| 2025-07-02 | 19.64 | 19.86 | 19.50 | 19.76 | +0.56% | 4.43 | 1.59% |
| 2025-07-01 | 19.84 | 19.84 | 19.47 | 19.65 | +0.31% | 4.64 | 1.67% |
| 2025-06-30 | 19.43 | 19.60 | 19.37 | 19.59 | +0.88% | 3.31 | 1.20% |
| 2025-06-27 | 19.38 | 19.70 | 19.36 | 19.42 | +0.36% | 3.95 | 1.43% |
| 2025-06-26 | 19.50 | 19.62 | 19.33 | 19.35 | -1.23% | 3.91 | 1.42% |
| 2025-06-25 | 19.44 | 19.61 | 19.23 | 19.59 | +0.88% | 5.29 | 1.93% |