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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.19 | 20.53 | 20.15 | 20.22 | -0.15% | 2.96 | 1.03% |
| 2025-10-21 | 20.09 | 20.38 | 19.97 | 20.25 | +1.10% | 3.42 | 1.20% |
| 2025-10-20 | 20.20 | 20.23 | 19.91 | 20.03 | -0.10% | 3.12 | 1.10% |
| 2025-10-17 | 20.52 | 20.73 | 20.03 | 20.05 | -2.53% | 4.63 | 1.61% |
| 2025-10-16 | 20.76 | 20.77 | 20.46 | 20.57 | -1.06% | 3.91 | 1.34% |
| 2025-10-15 | 20.58 | 20.91 | 20.27 | 20.79 | +1.51% | 5.09 | 1.74% |
| 2025-10-14 | 20.64 | 20.88 | 20.46 | 20.48 | -0.53% | 5.24 | 1.79% |
| 2025-10-13 | 20.40 | 20.60 | 20.35 | 20.59 | -1.53% | 5.11 | 1.76% |
| 2025-10-10 | 20.93 | 21.20 | 20.81 | 20.91 | -0.24% | 5.63 | 1.89% |
| 2025-10-09 | 20.80 | 21.03 | 20.49 | 20.96 | +0.96% | 6.35 | 2.16% |
| 2025-09-30 | 20.80 | 21.08 | 20.76 | 20.76 | -0.05% | 4.34 | 1.47% |
| 2025-09-29 | 20.75 | 20.85 | 20.32 | 20.77 | +0.29% | 4.93 | 1.70% |
| 2025-09-26 | 20.93 | 20.95 | 20.65 | 20.71 | -1.52% | 4.68 | 1.59% |
| 2025-09-25 | 21.16 | 21.35 | 20.97 | 21.03 | -1.22% | 4.83 | 1.62% |
| 2025-09-24 | 21.11 | 21.29 | 21.05 | 21.29 | +0.61% | 4.46 | 1.49% |
| 2025-09-23 | 21.67 | 21.74 | 20.84 | 21.16 | -2.80% | 7.20 | 2.40% |
| 2025-09-22 | 21.95 | 22.45 | 21.51 | 21.77 | -0.77% | 5.78 | 1.87% |
| 2025-09-19 | 22.36 | 22.62 | 21.76 | 21.94 | -3.18% | 10.48 | 3.36% |
| 2025-09-18 | 22.36 | 23.49 | 22.36 | 22.66 | +4.04% | 21.20 | 6.55% |
| 2025-09-17 | 21.99 | 22.05 | 21.70 | 21.78 | -1.04% | 4.17 | 1.35% |