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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.35 | 19.36 | 19.01 | 19.13 | -0.98% | 2.84 | 1.05% |
| 2025-05-23 | 19.55 | 19.84 | 19.29 | 19.32 | -1.18% | 3.83 | 1.38% |
| 2025-05-22 | 19.83 | 19.85 | 19.48 | 19.55 | -1.66% | 3.54 | 1.28% |
| 2025-05-21 | 20.10 | 20.16 | 19.80 | 19.88 | -1.63% | 5.15 | 1.83% |
| 2025-05-20 | 19.47 | 20.49 | 19.45 | 20.21 | +3.80% | 9.82 | 3.44% |
| 2025-05-19 | 19.50 | 19.63 | 19.32 | 19.47 | 0.00% | 2.60 | 0.94% |
| 2025-05-16 | 19.33 | 19.60 | 19.22 | 19.47 | +0.57% | 2.78 | 1.01% |
| 2025-05-15 | 19.54 | 19.56 | 19.32 | 19.36 | -1.27% | 2.47 | 0.90% |
| 2025-05-14 | 19.60 | 19.72 | 19.30 | 19.61 | +0.10% | 3.40 | 1.24% |
| 2025-05-13 | 19.76 | 19.88 | 19.49 | 19.59 | +0.10% | 3.58 | 1.29% |
| 2025-05-12 | 19.42 | 19.57 | 19.31 | 19.57 | +1.61% | 2.77 | 1.01% |
| 2025-05-09 | 19.50 | 19.50 | 19.22 | 19.26 | -1.53% | 2.43 | 0.89% |
| 2025-05-08 | 19.34 | 19.57 | 19.25 | 19.56 | +0.77% | 2.88 | 1.04% |
| 2025-05-07 | 19.76 | 19.82 | 19.25 | 19.41 | -0.46% | 3.59 | 1.30% |
| 2025-05-06 | 19.04 | 19.53 | 19.00 | 19.50 | +3.50% | 4.87 | 1.78% |