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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.24 | 19.43 | 19.14 | 19.42 | +1.20% | 4.12 | 1.51% |
| 2025-06-23 | 18.85 | 19.21 | 18.82 | 19.19 | +0.89% | 3.19 | 1.18% |
| 2025-06-20 | 19.10 | 19.36 | 18.92 | 19.02 | +0.42% | 4.25 | 1.57% |
| 2025-06-19 | 19.20 | 19.28 | 18.87 | 18.94 | -1.35% | 4.06 | 1.51% |
| 2025-06-18 | 19.59 | 19.75 | 19.16 | 19.20 | -2.98% | 5.97 | 2.18% |
| 2025-06-17 | 18.95 | 20.66 | 18.88 | 19.79 | +4.76% | 12.83 | 4.54% |
| 2025-06-16 | 18.91 | 19.03 | 18.81 | 18.89 | -0.37% | 3.30 | 1.24% |
| 2025-06-13 | 19.65 | 19.85 | 18.88 | 18.96 | -4.19% | 7.28 | 2.68% |
| 2025-06-12 | 19.73 | 19.90 | 19.65 | 19.79 | 0.00% | 3.65 | 1.31% |
| 2025-06-11 | 20.01 | 20.08 | 19.77 | 19.79 | -0.50% | 3.50 | 1.24% |
| 2025-06-10 | 20.30 | 20.30 | 19.70 | 19.89 | -1.49% | 5.42 | 1.91% |
| 2025-06-09 | 19.51 | 20.80 | 19.51 | 20.19 | +3.54% | 9.58 | 3.35% |
| 2025-06-06 | 19.93 | 20.18 | 19.48 | 19.50 | -2.16% | 4.26 | 1.53% |
| 2025-06-05 | 19.72 | 20.08 | 19.43 | 19.93 | +0.76% | 5.26 | 1.89% |
| 2025-06-04 | 19.50 | 19.97 | 19.35 | 19.78 | +1.49% | 4.56 | 1.63% |
| 2025-06-03 | 18.99 | 19.51 | 18.89 | 19.49 | +1.83% | 3.81 | 1.39% |
| 2025-05-30 | 19.34 | 19.67 | 19.14 | 19.14 | -1.49% | 4.15 | 1.52% |
| 2025-05-29 | 18.81 | 19.44 | 18.78 | 19.43 | +2.80% | 4.17 | 1.53% |
| 2025-05-28 | 19.26 | 19.27 | 18.86 | 18.90 | -1.92% | 2.75 | 1.02% |
| 2025-05-27 | 19.10 | 19.31 | 19.00 | 19.27 | +0.73% | 2.37 | 0.87% |