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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.14 | 17.20 | 16.90 | 16.90 | -1.00% | 2.45 | 1.02% |
| 2026-02-12 | 17.24 | 17.28 | 17.07 | 17.07 | -1.10% | 2.48 | 1.02% |
| 2026-02-11 | 17.40 | 17.47 | 17.26 | 17.26 | -0.92% | 2.26 | 0.92% |
| 2026-02-10 | 17.60 | 17.65 | 17.40 | 17.42 | -0.85% | 2.77 | 1.12% |
| 2026-02-09 | 17.61 | 17.68 | 17.49 | 17.57 | +0.57% | 3.03 | 1.22% |
| 2026-02-06 | 17.41 | 17.74 | 17.35 | 17.47 | +0.17% | 3.29 | 1.32% |
| 2026-02-05 | 17.57 | 17.79 | 17.44 | 17.44 | -1.30% | 3.77 | 1.51% |
| 2026-02-04 | 17.23 | 17.83 | 17.12 | 17.67 | +2.61% | 4.60 | 1.86% |
| 2026-02-03 | 17.21 | 17.26 | 17.03 | 17.22 | +1.23% | 3.00 | 1.23% |
| 2026-02-02 | 17.24 | 17.49 | 17.01 | 17.01 | -2.07% | 3.59 | 1.47% |
| 2026-01-30 | 17.83 | 17.93 | 17.36 | 17.37 | -3.45% | 5.30 | 2.13% |
| 2026-01-29 | 17.72 | 18.38 | 17.45 | 17.99 | +0.73% | 7.78 | 3.09% |
| 2026-01-28 | 18.40 | 18.60 | 17.86 | 17.86 | -4.18% | 9.25 | 3.60% |
| 2026-01-27 | 19.24 | 19.27 | 18.02 | 18.64 | -6.10% | 15.40 | 5.89% |
| 2026-01-26 | 17.55 | 20.40 | 17.55 | 19.85 | +14.87% | 23.64 | 8.77% |
| 2026-01-23 | 17.02 | 17.47 | 17.00 | 17.28 | +1.47% | 5.12 | 2.10% |
| 2026-01-22 | 16.95 | 17.13 | 16.89 | 17.03 | +0.47% | 3.19 | 1.33% |
| 2026-01-21 | 16.95 | 17.17 | 16.75 | 16.95 | -0.82% | 4.41 | 1.84% |
| 2026-01-20 | 17.48 | 17.70 | 16.98 | 17.09 | -2.68% | 6.84 | 2.81% |
| 2026-01-19 | 18.77 | 18.77 | 17.33 | 17.56 | -7.19% | 11.02 | 4.37% |