智飞生物(300122)股票行情
智飞生物(300122)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 24.00 | 23.85 | -0.24 | -1.00% | 23.79 | 24.70 | 521520 | 125989.70 | 3.69% | 51.00 |
| 2025-07-31 | 24.69 | 24.09 | -0.60 | -2.43% | 23.96 | 25.25 | 769235 | 189278.97 | 5.44% | 47.00 |
| 2025-07-30 | 24.66 | 24.69 | -0.37 | -1.48% | 24.44 | 26.00 | 1029160 | 259003.75 | 7.28% | 14.00 |
| 2025-07-29 | 23.72 | 25.06 | 1.53 | 6.50% | 23.10 | 25.48 | 1299221 | 315418.91 | 9.19% | 63.00 |
| 2025-07-28 | 23.64 | 23.53 | -0.35 | -1.47% | 23.34 | 23.98 | 619364 | 145988.67 | 4.38% | 33.00 |
| 2025-07-25 | 25.16 | 23.88 | -0.89 | -3.59% | 23.62 | 25.22 | 1435808 | 346301.41 | 10.15% | 0.00 |
| 2025-07-24 | 20.90 | 24.77 | 4.13 | 20.01% | 20.90 | 24.77 | 1612134 | 375143.97 | 11.40% | 86.00 |
| 2025-07-23 | 20.58 | 20.64 | 0.04 | 0.19% | 20.52 | 21.00 | 382235 | 79519.13 | 2.70% | 16.00 |
| 2025-07-22 | 20.45 | 20.60 | 0.25 | 1.23% | 20.40 | 20.75 | 338436 | 69655.39 | 2.39% | 15.00 |
| 2025-07-21 | 20.35 | 20.35 | -0.01 | -0.05% | 20.18 | 20.40 | 172858 | 35103.87 | 1.22% | 32.00 |
| 2025-07-18 | 20.41 | 20.36 | -0.11 | -0.54% | 20.20 | 20.44 | 196328 | 39863.94 | 1.39% | 18.00 |
| 2025-07-17 | 20.21 | 20.47 | 0.27 | 1.34% | 20.12 | 20.48 | 259876 | 52730.40 | 1.84% | 56.00 |
| 2025-07-16 | 20.09 | 20.20 | 0.04 | 0.20% | 20.04 | 20.34 | 164506 | 33215.42 | 1.16% | 0.00 |
| 2025-07-15 | 20.30 | 20.16 | -0.16 | -0.79% | 19.90 | 20.41 | 252267 | 50715.00 | 1.78% | 12.00 |
| 2025-07-14 | 20.46 | 20.32 | -0.22 | -1.07% | 20.25 | 20.50 | 239209 | 48637.49 | 1.69% | 20.00 |
| 2025-07-11 | 20.58 | 20.54 | -0.05 | -0.24% | 20.36 | 20.72 | 345432 | 71007.31 | 2.44% | 15.00 |
| 2025-07-10 | 20.00 | 20.59 | 0.59 | 2.95% | 19.98 | 21.23 | 592564 | 122379.66 | 4.19% | 79.00 |
| 2025-07-09 | 19.86 | 20.00 | 0.15 | 0.76% | 19.73 | 20.29 | 316080 | 63316.77 | 2.23% | 133.00 |
| 2025-07-08 | 19.42 | 19.85 | 0.41 | 2.11% | 19.38 | 19.93 | 327104 | 64733.91 | 2.31% | 0.00 |
| 2025-07-07 | 19.55 | 19.44 | -0.16 | -0.82% | 19.36 | 19.55 | 158636 | 30829.69 | 1.12% | 7.00 |
| 2025-07-04 | 19.80 | 19.60 | -0.24 | -1.21% | 19.55 | 19.86 | 228103 | 44868.20 | 1.61% | 1.00 |
| 2025-07-03 | 19.80 | 19.84 | 0.08 | 0.40% | 19.70 | 19.98 | 263939 | 52475.05 | 1.87% | 20.00 |
| 2025-07-02 | 19.64 | 19.76 | 0.11 | 0.56% | 19.50 | 19.86 | 225187 | 44325.89 | 1.59% | 5.00 |
| 2025-07-01 | 19.84 | 19.65 | 0.06 | 0.31% | 19.47 | 19.84 | 236190 | 46425.46 | 1.67% | 12.00 |
| 2025-06-30 | 19.43 | 19.59 | 0.17 | 0.88% | 19.37 | 19.60 | 169705 | 33109.68 | 1.20% | 26.00 |
| 2025-06-27 | 19.38 | 19.42 | 0.07 | 0.36% | 19.36 | 19.70 | 202235 | 39464.00 | 1.43% | 0.00 |
| 2025-06-26 | 19.50 | 19.35 | -0.24 | -1.23% | 19.33 | 19.62 | 201228 | 39132.73 | 1.42% | 8.00 |
| 2025-06-25 | 19.44 | 19.59 | 0.17 | 0.88% | 19.23 | 19.61 | 272310 | 52905.35 | 1.93% | 36.00 |
| 2025-06-24 | 19.24 | 19.42 | 0.23 | 1.20% | 19.14 | 19.43 | 213309 | 41226.34 | 1.51% | 0.00 |
| 2025-06-23 | 18.85 | 19.19 | 0.17 | 0.89% | 18.82 | 19.21 | 167317 | 31855.94 | 1.18% | 4.00 |
| 2025-06-20 | 19.10 | 19.02 | 0.08 | 0.42% | 18.92 | 19.36 | 222259 | 42539.14 | 1.57% | 11.00 |
| 2025-06-19 | 19.20 | 18.94 | -0.26 | -1.35% | 18.87 | 19.28 | 213881 | 40644.43 | 1.51% | 0.00 |
| 2025-06-18 | 19.59 | 19.20 | -0.59 | -2.98% | 19.16 | 19.75 | 308927 | 59720.96 | 2.18% | 3.00 |
| 2025-06-17 | 18.95 | 19.79 | 0.90 | 4.76% | 18.88 | 20.66 | 641757 | 128284.41 | 4.54% | 54.00 |
| 2025-06-16 | 18.91 | 18.89 | -0.07 | -0.37% | 18.81 | 19.03 | 174916 | 33021.86 | 1.24% | 11.00 |
| 2025-06-13 | 19.65 | 18.96 | -0.83 | -4.19% | 18.88 | 19.85 | 379268 | 72835.46 | 2.68% | 4.00 |
| 2025-06-12 | 19.73 | 19.79 | 0.00 | 0.00% | 19.65 | 19.90 | 184697 | 36464.06 | 1.31% | 21.00 |
| 2025-06-11 | 20.01 | 19.79 | -0.10 | -0.50% | 19.77 | 20.08 | 175786 | 34969.66 | 1.24% | 21.00 |
| 2025-06-10 | 20.30 | 19.89 | -0.30 | -1.49% | 19.70 | 20.30 | 270754 | 54164.90 | 1.91% | 41.00 |
| 2025-06-09 | 19.51 | 20.19 | 0.69 | 3.54% | 19.51 | 20.80 | 473498 | 95839.48 | 3.35% | 4.00 |
| 2025-06-06 | 19.93 | 19.50 | -0.43 | -2.16% | 19.48 | 20.18 | 216658 | 42554.01 | 1.53% | 11.00 |
| 2025-06-05 | 19.72 | 19.93 | 0.15 | 0.76% | 19.43 | 20.08 | 267280 | 52617.98 | 1.89% | 40.00 |
| 2025-06-04 | 19.50 | 19.78 | 0.29 | 1.49% | 19.35 | 19.97 | 230986 | 45574.80 | 1.63% | 0.00 |
| 2025-06-03 | 18.99 | 19.49 | 0.35 | 1.83% | 18.89 | 19.51 | 196901 | 38086.16 | 1.39% | 0.00 |
| 2025-05-30 | 19.34 | 19.14 | -0.29 | -1.49% | 19.14 | 19.67 | 215004 | 41495.11 | 1.52% | 0.00 |
| 2025-05-29 | 18.81 | 19.43 | 0.53 | 2.80% | 18.78 | 19.44 | 216764 | 41737.55 | 1.53% | 128.00 |
| 2025-05-28 | 19.26 | 18.90 | -0.37 | -1.92% | 18.86 | 19.27 | 144873 | 27508.24 | 1.02% | 10.00 |
| 2025-05-27 | 19.10 | 19.27 | 0.14 | 0.73% | 19.00 | 19.31 | 123543 | 23684.20 | 0.87% | 20.00 |
| 2025-05-26 | 19.35 | 19.13 | -0.19 | -0.98% | 19.01 | 19.36 | 148549 | 28410.10 | 1.05% | 0.00 |
| 2025-05-23 | 19.55 | 19.32 | -0.23 | -1.18% | 19.29 | 19.84 | 195519 | 38309.00 | 1.38% | 10.00 |
| 2025-05-22 | 19.83 | 19.55 | -0.33 | -1.66% | 19.48 | 19.85 | 180913 | 35449.69 | 1.28% | 0.00 |
| 2025-05-21 | 20.10 | 19.88 | -0.33 | -1.63% | 19.80 | 20.16 | 258238 | 51504.95 | 1.83% | 18.00 |
| 2025-05-20 | 19.47 | 20.21 | 0.74 | 3.80% | 19.45 | 20.49 | 486344 | 98153.85 | 3.44% | 102.00 |
| 2025-05-19 | 19.50 | 19.47 | 0.00 | 0.00% | 19.32 | 19.63 | 133487 | 25956.69 | 0.94% | 51.00 |
| 2025-05-16 | 19.33 | 19.47 | 0.11 | 0.57% | 19.22 | 19.60 | 143422 | 27801.54 | 1.01% | 0.00 |
| 2025-05-15 | 19.54 | 19.36 | -0.25 | -1.27% | 19.32 | 19.56 | 127130 | 24660.54 | 0.90% | 0.00 |
| 2025-05-14 | 19.60 | 19.61 | 0.02 | 0.10% | 19.30 | 19.72 | 174785 | 34036.90 | 1.24% | 0.00 |
| 2025-05-13 | 19.76 | 19.59 | 0.02 | 0.10% | 19.49 | 19.88 | 182203 | 35808.53 | 1.29% | 2.00 |
| 2025-05-12 | 19.42 | 19.57 | 0.31 | 1.61% | 19.31 | 19.57 | 142632 | 27721.83 | 1.01% | 5.00 |
| 2025-05-09 | 19.50 | 19.26 | -0.30 | -1.53% | 19.22 | 19.50 | 125582 | 24280.33 | 0.89% | 0.00 |
| 2025-05-08 | 19.34 | 19.56 | 0.15 | 0.77% | 19.25 | 19.57 | 147635 | 28759.15 | 1.04% | 0.00 |
| 2025-05-07 | 19.76 | 19.41 | -0.09 | -0.46% | 19.25 | 19.82 | 184307 | 35874.25 | 1.30% | 11.00 |
| 2025-05-06 | 19.04 | 19.50 | 0.66 | 3.50% | 19.00 | 19.53 | 251531 | 48698.57 | 1.78% | 22.00 |
| 2025-04-30 | 18.75 | 18.84 | 0.09 | 0.48% | 18.71 | 19.00 | 175193 | 33067.97 | 1.24% | 41.50 |
| 2025-04-29 | 19.19 | 18.75 | -0.46 | -2.39% | 18.70 | 19.30 | 243029 | 46082.33 | 1.72% | 0.00 |
| 2025-04-28 | 19.79 | 19.21 | -0.64 | -3.22% | 19.19 | 19.80 | 231920 | 44829.16 | 1.64% | 0.00 |
| 2025-04-25 | 19.70 | 19.85 | 0.15 | 0.76% | 19.70 | 20.06 | 169098 | 33647.54 | 1.20% | 0.00 |
| 2025-04-24 | 20.08 | 19.70 | -0.38 | -1.89% | 19.65 | 20.21 | 233727 | 46505.79 | 1.65% | 8.00 |
| 2025-04-23 | 20.20 | 20.08 | -0.15 | -0.74% | 19.96 | 20.33 | 231747 | 46600.97 | 1.64% | 0.00 |
| 2025-04-22 | 20.15 | 20.23 | -1.49 | -6.86% | 19.84 | 20.58 | 520265 | 104800.73 | 3.68% | 11.00 |
| 2025-04-21 | 22.15 | 21.72 | -0.57 | -2.56% | 21.67 | 22.31 | 223105 | 49125.40 | 1.58% | 12.00 |
| 2025-04-18 | 22.11 | 22.29 | 0.14 | 0.63% | 22.01 | 22.35 | 97945 | 21716.73 | 0.69% | 10.00 |
| 2025-04-17 | 22.19 | 22.15 | -0.18 | -0.81% | 22.10 | 22.40 | 102416 | 22799.21 | 0.72% | 7.50 |
| 2025-04-16 | 22.66 | 22.33 | -0.52 | -2.28% | 22.00 | 22.70 | 193450 | 43125.99 | 1.37% | 0.00 |
| 2025-04-15 | 23.20 | 22.85 | -0.31 | -1.34% | 22.74 | 23.20 | 130155 | 29774.18 | 0.92% | 0.00 |
| 2025-04-14 | 23.15 | 23.16 | 0.15 | 0.65% | 23.01 | 23.37 | 154565 | 35875.56 | 1.09% | 10.00 |
| 2025-04-11 | 23.10 | 23.01 | -0.39 | -1.67% | 22.74 | 23.28 | 213619 | 49236.67 | 1.51% | 35.00 |
| 2025-04-10 | 23.01 | 23.40 | 0.72 | 3.17% | 22.81 | 23.68 | 282974 | 66003.56 | 2.00% | 0.00 |
| 2025-04-09 | 22.13 | 22.68 | 0.14 | 0.62% | 21.64 | 22.81 | 266708 | 59663.18 | 1.89% | 0.00 |
| 2025-04-08 | 22.30 | 22.54 | 0.78 | 3.58% | 22.09 | 22.81 | 264010 | 59195.04 | 1.87% | 0.00 |
深证大盘股票行情在线 K线走势图
