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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.46 | 19.50 | 18.91 | 18.92 | -2.57% | 5.97 | 2.21% |
| 2026-01-15 | 19.87 | 19.98 | 19.28 | 19.42 | -3.05% | 6.53 | 2.36% |
| 2026-01-14 | 19.96 | 20.58 | 19.80 | 20.03 | -0.79% | 9.18 | 3.21% |
| 2026-01-13 | 19.84 | 20.89 | 19.71 | 20.19 | +0.55% | 10.75 | 3.74% |
| 2026-01-12 | 19.67 | 20.18 | 19.66 | 20.08 | +1.41% | 5.70 | 2.02% |
| 2026-01-09 | 19.50 | 19.95 | 19.47 | 19.80 | +1.69% | 5.05 | 1.81% |
| 2026-01-08 | 19.33 | 19.56 | 19.23 | 19.47 | +0.72% | 2.87 | 1.04% |
| 2026-01-07 | 19.49 | 19.58 | 19.31 | 19.33 | -1.07% | 3.04 | 1.11% |
| 2026-01-06 | 19.41 | 19.54 | 19.29 | 19.54 | +0.57% | 3.60 | 1.31% |
| 2026-01-05 | 18.90 | 19.44 | 18.88 | 19.43 | +2.97% | 3.79 | 1.39% |
| 2025-12-31 | 19.06 | 19.09 | 18.83 | 18.87 | -0.58% | 1.88 | 0.70% |
| 2025-12-30 | 19.01 | 19.12 | 18.91 | 18.98 | -0.26% | 1.72 | 0.64% |
| 2025-12-29 | 19.25 | 19.28 | 19.02 | 19.03 | -1.09% | 2.12 | 0.78% |
| 2025-12-26 | 19.16 | 19.38 | 19.14 | 19.24 | +0.16% | 2.05 | 0.75% |
| 2025-12-25 | 19.20 | 19.22 | 19.10 | 19.21 | +0.31% | 1.63 | 0.60% |
| 2025-12-24 | 19.05 | 19.20 | 18.98 | 19.15 | +0.58% | 1.66 | 0.61% |
| 2025-12-23 | 19.29 | 19.37 | 19.01 | 19.04 | -1.50% | 2.03 | 0.75% |
| 2025-12-22 | 19.26 | 19.35 | 19.21 | 19.33 | 0.00% | 1.73 | 0.63% |
| 2025-12-19 | 19.21 | 19.35 | 19.19 | 19.33 | +0.68% | 1.96 | 0.72% |
| 2025-12-18 | 19.04 | 19.33 | 19.01 | 19.20 | +0.47% | 2.09 | 0.77% |