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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.42 | 15.62 | 15.24 | 15.25 | -0.85% | 1.92 | 0.88% |
| 2026-04-20 | 15.42 | 15.52 | 15.30 | 15.38 | -0.58% | 1.92 | 0.88% |
| 2026-04-17 | 15.60 | 15.65 | 15.45 | 15.47 | -1.40% | 1.94 | 0.88% |
| 2026-04-16 | 15.72 | 15.78 | 15.58 | 15.69 | -0.44% | 2.14 | 0.96% |
| 2026-04-15 | 15.95 | 16.05 | 15.72 | 15.76 | -0.76% | 2.56 | 1.14% |
| 2026-04-14 | 15.58 | 15.92 | 15.41 | 15.88 | +2.58% | 3.48 | 1.57% |
| 2026-04-13 | 15.65 | 15.74 | 15.41 | 15.48 | -1.59% | 2.52 | 1.15% |
| 2026-04-10 | 15.63 | 15.93 | 15.63 | 15.73 | +0.58% | 2.62 | 1.18% |
| 2026-04-09 | 15.80 | 16.08 | 15.63 | 15.64 | -1.94% | 3.18 | 1.42% |
| 2026-04-08 | 15.91 | 15.99 | 15.76 | 15.95 | +1.08% | 3.95 | 1.76% |
| 2026-04-07 | 15.32 | 15.92 | 14.93 | 15.78 | +2.94% | 4.36 | 1.99% |
| 2026-04-03 | 15.95 | 15.95 | 14.99 | 15.33 | -2.23% | 5.11 | 2.34% |
| 2026-04-02 | 15.78 | 15.95 | 15.61 | 15.68 | -2.12% | 3.53 | 1.58% |
| 2026-04-01 | 15.18 | 16.08 | 15.01 | 16.02 | +7.09% | 6.61 | 2.99% |
| 2026-03-31 | 15.25 | 15.39 | 14.96 | 14.96 | -1.51% | 2.25 | 1.05% |
| 2026-03-30 | 14.94 | 15.29 | 14.90 | 15.19 | +0.46% | 2.10 | 0.98% |
| 2026-03-27 | 14.53 | 15.15 | 14.45 | 15.12 | +2.30% | 2.43 | 1.15% |
| 2026-03-26 | 15.10 | 15.25 | 14.75 | 14.78 | -2.18% | 2.04 | 0.96% |
| 2026-03-25 | 15.09 | 15.21 | 15.02 | 15.11 | -0.07% | 2.25 | 1.05% |
| 2026-03-24 | 15.00 | 15.13 | 14.80 | 15.12 | +2.23% | 2.22 | 1.05% |