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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.45 | 15.45 | 14.74 | 14.79 | -5.56% | 3.67 | 1.72% |
| 2026-03-20 | 15.95 | 16.20 | 15.61 | 15.66 | -1.51% | 2.56 | 1.14% |
| 2026-03-19 | 16.09 | 16.21 | 15.85 | 15.90 | -1.79% | 2.30 | 1.02% |
| 2026-03-18 | 16.24 | 16.32 | 16.05 | 16.19 | -0.55% | 2.03 | 0.89% |
| 2026-03-17 | 16.39 | 16.62 | 16.26 | 16.28 | -0.73% | 2.33 | 1.00% |
| 2026-03-16 | 16.20 | 16.49 | 16.18 | 16.40 | +1.36% | 2.36 | 1.02% |
| 2026-03-13 | 16.40 | 16.50 | 16.18 | 16.18 | -2.12% | 2.62 | 1.14% |
| 2026-03-12 | 16.14 | 16.79 | 16.00 | 16.53 | +2.35% | 5.09 | 2.18% |
| 2026-03-11 | 16.22 | 16.25 | 16.09 | 16.15 | -0.31% | 1.71 | 0.75% |
| 2026-03-10 | 16.23 | 16.34 | 16.13 | 16.20 | +0.19% | 2.09 | 0.91% |
| 2026-03-09 | 15.95 | 16.36 | 15.90 | 16.17 | +0.06% | 2.52 | 1.10% |
| 2026-03-06 | 15.64 | 16.18 | 15.60 | 16.16 | +3.00% | 2.71 | 1.20% |
| 2026-03-05 | 15.92 | 15.95 | 15.65 | 15.69 | +0.38% | 2.27 | 1.02% |
| 2026-03-04 | 15.89 | 15.98 | 15.58 | 15.63 | -2.19% | 2.88 | 1.29% |
| 2026-03-03 | 16.63 | 16.75 | 15.97 | 15.98 | -3.91% | 4.46 | 1.94% |
| 2026-03-02 | 17.01 | 17.08 | 16.61 | 16.63 | -3.82% | 4.45 | 1.88% |
| 2026-02-27 | 17.23 | 17.33 | 17.20 | 17.29 | +0.35% | 1.82 | 0.74% |
| 2026-02-26 | 17.57 | 17.57 | 17.19 | 17.23 | -1.99% | 2.79 | 1.14% |
| 2026-02-25 | 17.07 | 17.60 | 17.03 | 17.58 | +2.75% | 3.98 | 1.62% |
| 2026-02-24 | 17.02 | 17.12 | 16.91 | 17.11 | +1.24% | 2.14 | 0.89% |