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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.95 | 19.13 | 18.80 | 19.11 | +1.06% | 2.30 | 0.86% |
| 2025-12-16 | 19.08 | 19.16 | 18.90 | 18.91 | -0.99% | 2.33 | 0.87% |
| 2025-12-15 | 19.25 | 19.35 | 19.07 | 19.10 | -1.39% | 2.38 | 0.88% |
| 2025-12-12 | 19.37 | 19.45 | 19.26 | 19.37 | -0.05% | 2.44 | 0.89% |
| 2025-12-11 | 19.84 | 19.87 | 19.38 | 19.38 | -2.22% | 2.73 | 0.99% |
| 2025-12-10 | 19.76 | 19.84 | 19.57 | 19.82 | +0.10% | 2.23 | 0.80% |
| 2025-12-09 | 20.00 | 20.04 | 19.78 | 19.80 | -1.30% | 2.50 | 0.89% |
| 2025-12-08 | 20.14 | 20.23 | 19.98 | 20.06 | -0.20% | 2.57 | 0.90% |
| 2025-12-05 | 19.97 | 20.10 | 19.70 | 20.10 | +0.70% | 2.66 | 0.95% |
| 2025-12-04 | 20.06 | 20.06 | 19.73 | 19.96 | -0.25% | 2.29 | 0.81% |
| 2025-12-03 | 20.17 | 20.27 | 19.93 | 20.01 | -0.79% | 2.37 | 0.84% |
| 2025-12-02 | 20.50 | 20.51 | 20.12 | 20.17 | -1.90% | 2.98 | 1.04% |
| 2025-12-01 | 20.59 | 20.69 | 20.47 | 20.56 | 0.00% | 2.40 | 0.82% |
| 2025-11-28 | 20.52 | 20.61 | 20.24 | 20.56 | +0.49% | 2.65 | 0.92% |
| 2025-11-27 | 20.36 | 20.56 | 20.18 | 20.46 | +0.49% | 3.07 | 1.06% |
| 2025-11-26 | 20.50 | 20.85 | 20.35 | 20.36 | -0.49% | 4.13 | 1.42% |
| 2025-11-25 | 20.41 | 20.66 | 20.29 | 20.46 | +0.74% | 3.40 | 1.17% |
| 2025-11-24 | 20.21 | 20.49 | 20.14 | 20.31 | +0.59% | 2.97 | 1.03% |
| 2025-11-21 | 20.80 | 20.99 | 20.11 | 20.19 | -3.58% | 5.71 | 1.98% |
| 2025-11-20 | 21.36 | 21.77 | 20.92 | 20.94 | +0.48% | 6.67 | 2.21% |