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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.05 | 21.16 | 20.73 | 20.84 | -0.95% | 3.05 | 1.03% |
| 2025-11-18 | 21.18 | 21.33 | 20.95 | 21.04 | -0.94% | 3.59 | 1.21% |
| 2025-11-17 | 21.41 | 21.51 | 21.09 | 21.24 | -1.30% | 4.93 | 1.64% |
| 2025-11-14 | 21.57 | 22.01 | 21.51 | 21.52 | -0.78% | 5.88 | 1.91% |
| 2025-11-13 | 21.73 | 21.91 | 21.42 | 21.69 | +0.32% | 5.09 | 1.67% |
| 2025-11-12 | 21.85 | 22.09 | 21.41 | 21.62 | -0.69% | 6.15 | 2.00% |
| 2025-11-11 | 21.50 | 22.18 | 21.25 | 21.77 | +1.16% | 8.90 | 2.90% |
| 2025-11-10 | 21.05 | 21.60 | 21.05 | 21.52 | +1.99% | 6.67 | 2.20% |
| 2025-11-07 | 20.88 | 21.35 | 20.86 | 21.10 | +1.44% | 6.21 | 2.08% |
| 2025-11-06 | 21.10 | 21.15 | 20.78 | 20.80 | -1.47% | 4.86 | 1.64% |
| 2025-11-05 | 21.00 | 21.27 | 20.90 | 21.11 | -0.85% | 5.77 | 1.94% |
| 2025-11-04 | 20.63 | 21.85 | 20.54 | 21.29 | +2.80% | 11.75 | 3.92% |
| 2025-11-03 | 20.52 | 20.73 | 20.35 | 20.71 | +0.58% | 4.84 | 1.67% |
| 2025-10-31 | 20.58 | 20.97 | 20.44 | 20.59 | +3.05% | 8.38 | 2.87% |
| 2025-10-30 | 20.00 | 20.27 | 19.61 | 19.98 | -1.33% | 5.24 | 1.85% |
| 2025-10-29 | 19.97 | 20.30 | 19.95 | 20.25 | +1.10% | 3.99 | 1.40% |
| 2025-10-28 | 20.15 | 20.25 | 20.01 | 20.03 | -0.94% | 3.41 | 1.20% |
| 2025-10-27 | 20.25 | 20.41 | 20.18 | 20.22 | +0.15% | 3.50 | 1.22% |
| 2025-10-24 | 20.17 | 20.34 | 20.09 | 20.19 | +0.10% | 2.75 | 0.96% |
| 2025-10-23 | 20.17 | 20.21 | 19.90 | 20.17 | -0.25% | 3.05 | 1.08% |