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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.91 | 22.13 | 21.56 | 22.01 | +0.50% | 4.80 | 1.55% |
| 2025-09-15 | 22.01 | 22.09 | 21.87 | 21.90 | -0.68% | 4.16 | 1.34% |
| 2025-09-12 | 22.18 | 22.55 | 21.90 | 22.05 | -0.23% | 6.56 | 2.09% |
| 2025-09-11 | 21.57 | 22.19 | 21.21 | 22.10 | +1.98% | 6.77 | 2.20% |
| 2025-09-10 | 21.85 | 22.08 | 21.60 | 21.67 | -1.00% | 4.29 | 1.39% |
| 2025-09-09 | 22.25 | 22.26 | 21.69 | 21.89 | -1.75% | 5.35 | 1.72% |
| 2025-09-08 | 21.96 | 22.48 | 21.88 | 22.28 | +1.50% | 6.65 | 2.11% |
| 2025-09-05 | 21.40 | 21.95 | 21.14 | 21.95 | +2.67% | 6.30 | 2.07% |
| 2025-09-04 | 21.88 | 22.24 | 21.07 | 21.38 | -1.93% | 7.74 | 2.53% |
| 2025-09-03 | 22.34 | 22.57 | 21.76 | 21.80 | -2.37% | 6.27 | 2.01% |
| 2025-09-02 | 22.86 | 23.07 | 22.16 | 22.33 | -2.32% | 7.80 | 2.45% |
| 2025-09-01 | 22.47 | 22.97 | 22.45 | 22.86 | +1.55% | 6.97 | 2.17% |
| 2025-08-29 | 22.67 | 22.94 | 22.46 | 22.51 | -0.92% | 7.55 | 2.36% |
| 2025-08-28 | 22.83 | 23.08 | 21.80 | 22.72 | -0.39% | 12.89 | 4.06% |
| 2025-08-27 | 23.83 | 24.17 | 22.80 | 22.81 | -4.28% | 13.00 | 3.91% |
| 2025-08-26 | 23.81 | 24.15 | 23.67 | 23.83 | -0.91% | 10.13 | 3.00% |
| 2025-08-25 | 23.17 | 24.37 | 23.16 | 24.05 | +3.84% | 20.26 | 5.96% |
| 2025-08-22 | 23.12 | 23.16 | 22.92 | 23.16 | -0.04% | 7.75 | 2.38% |
| 2025-08-21 | 23.28 | 23.82 | 23.00 | 23.17 | -0.47% | 9.82 | 2.97% |
| 2025-08-20 | 23.47 | 23.49 | 23.00 | 23.28 | -1.69% | 9.26 | 2.82% |