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 |
|---|
| 2025-12-17 | 18.95 | 19.11 | 0.20 | 1.06% | 18.80 | 19.13 | 121513 | 23046.57 | 0.86% | 6.00 |
| 2025-12-16 | 19.08 | 18.91 | -0.19 | -0.99% | 18.90 | 19.16 | 123080 | 23346.19 | 0.87% | 5.00 |
| 2025-12-15 | 19.25 | 19.10 | -0.27 | -1.39% | 19.07 | 19.35 | 123959 | 23794.05 | 0.88% | 1.00 |
| 2025-12-12 | 19.37 | 19.37 | -0.01 | -0.05% | 19.26 | 19.45 | 125713 | 24364.04 | 0.89% | 10.00 |
| 2025-12-11 | 19.84 | 19.38 | -0.44 | -2.22% | 19.38 | 19.87 | 139762 | 27324.90 | 0.99% | 1.00 |
| 2025-12-10 | 19.76 | 19.82 | 0.02 | 0.10% | 19.57 | 19.84 | 113148 | 22290.55 | 0.80% | 0.00 |
| 2025-12-09 | 20.00 | 19.80 | -0.26 | -1.30% | 19.78 | 20.04 | 126038 | 25045.92 | 0.89% | 23.00 |
| 2025-12-08 | 20.14 | 20.06 | -0.04 | -0.20% | 19.98 | 20.23 | 127858 | 25654.76 | 0.90% | 0.00 |
| 2025-12-05 | 19.97 | 20.10 | 0.14 | 0.70% | 19.70 | 20.10 | 133785 | 26608.18 | 0.95% | 0.00 |
| 2025-12-04 | 20.06 | 19.96 | -0.05 | -0.25% | 19.73 | 20.06 | 115248 | 22938.47 | 0.81% | 0.00 |
| 2025-12-03 | 20.17 | 20.01 | -0.16 | -0.79% | 19.93 | 20.27 | 118531 | 23743.36 | 0.84% | 0.00 |
| 2025-12-02 | 20.50 | 20.17 | -0.39 | -1.90% | 20.12 | 20.51 | 147409 | 29834.38 | 1.04% | 0.00 |
| 2025-12-01 | 20.59 | 20.56 | 0.00 | 0.00% | 20.47 | 20.69 | 116685 | 24005.85 | 0.83% | 11.00 |
| 2025-11-28 | 20.52 | 20.56 | 0.10 | 0.49% | 20.24 | 20.61 | 129472 | 26464.74 | 0.92% | 46.00 |
| 2025-11-27 | 20.36 | 20.46 | 0.10 | 0.49% | 20.18 | 20.56 | 150244 | 30656.31 | 1.06% | 4.00 |
| 2025-11-26 | 20.50 | 20.36 | -0.10 | -0.49% | 20.35 | 20.85 | 200219 | 41268.08 | 1.42% | 3.00 |
| 2025-11-25 | 20.41 | 20.46 | 0.15 | 0.74% | 20.29 | 20.66 | 165875 | 33989.01 | 1.17% | 10.00 |
| 2025-11-24 | 20.21 | 20.31 | 0.12 | 0.59% | 20.14 | 20.49 | 146289 | 29734.27 | 1.03% | 16.00 |
| 2025-11-21 | 20.80 | 20.19 | -0.75 | -3.58% | 20.11 | 20.99 | 279736 | 57068.78 | 1.98% | 23.00 |
| 2025-11-20 | 21.36 | 20.94 | 0.10 | 0.48% | 20.92 | 21.77 | 311942 | 66700.73 | 2.21% | 24.00 |
| 2025-11-19 | 21.05 | 20.84 | -0.20 | -0.95% | 20.73 | 21.16 | 146175 | 30507.53 | 1.03% | 0.00 |
| 2025-11-18 | 21.18 | 21.04 | -0.20 | -0.94% | 20.95 | 21.33 | 170638 | 35948.36 | 1.21% | 0.00 |
| 2025-11-17 | 21.41 | 21.24 | -0.28 | -1.30% | 21.09 | 21.51 | 232393 | 49293.57 | 1.64% | 30.00 |
| 2025-11-14 | 21.57 | 21.52 | -0.17 | -0.78% | 21.51 | 22.01 | 270176 | 58834.11 | 1.91% | 15.00 |
| 2025-11-13 | 21.73 | 21.69 | 0.07 | 0.32% | 21.42 | 21.91 | 235616 | 50939.05 | 1.67% | 19.00 |
| 2025-11-12 | 21.85 | 21.62 | -0.15 | -0.69% | 21.41 | 22.09 | 283135 | 61494.14 | 2.00% | 0.00 |
| 2025-11-11 | 21.50 | 21.77 | 0.25 | 1.16% | 21.25 | 22.18 | 410096 | 88965.39 | 2.90% | 11.00 |
| 2025-11-10 | 21.05 | 21.52 | 0.42 | 1.99% | 21.05 | 21.60 | 311564 | 66745.26 | 2.20% | 106.00 |
| 2025-11-07 | 20.88 | 21.10 | 0.30 | 1.44% | 20.86 | 21.35 | 293492 | 62064.00 | 2.08% | 8.00 |
| 2025-11-06 | 21.10 | 20.80 | -0.31 | -1.47% | 20.78 | 21.15 | 232469 | 48553.43 | 1.64% | 25.00 |
| 2025-11-05 | 21.00 | 21.11 | -0.18 | -0.85% | 20.90 | 21.27 | 273894 | 57734.07 | 1.94% | 54.00 |
| 2025-11-04 | 20.63 | 21.29 | 0.58 | 2.80% | 20.54 | 21.85 | 553829 | 117515.89 | 3.92% | 85.00 |
| 2025-11-03 | 20.52 | 20.71 | 0.12 | 0.58% | 20.35 | 20.73 | 235766 | 48434.13 | 1.67% | 47.00 |
| 2025-10-31 | 20.58 | 20.59 | 0.61 | 3.05% | 20.44 | 20.97 | 405806 | 83843.67 | 2.87% | 14.00 |
| 2025-10-30 | 20.00 | 19.98 | -0.27 | -1.33% | 19.61 | 20.27 | 261184 | 52366.82 | 1.85% | 1.00 |
| 2025-10-29 | 19.97 | 20.25 | 0.22 | 1.10% | 19.95 | 20.30 | 197924 | 39908.34 | 1.40% | 53.00 |
| 2025-10-28 | 20.15 | 20.03 | -0.19 | -0.94% | 20.01 | 20.25 | 169587 | 34114.51 | 1.20% | 0.00 |
| 2025-10-27 | 20.25 | 20.22 | 0.03 | 0.15% | 20.18 | 20.41 | 172589 | 35016.71 | 1.22% | 3.00 |
| 2025-10-24 | 20.17 | 20.19 | 0.02 | 0.10% | 20.09 | 20.34 | 136139 | 27486.76 | 0.96% | 1.00 |
| 2025-10-23 | 20.17 | 20.17 | -0.05 | -0.25% | 19.90 | 20.21 | 152198 | 30453.77 | 1.08% | 5.00 |
| 2025-10-22 | 20.19 | 20.22 | -0.03 | -0.15% | 20.15 | 20.53 | 145818 | 29586.12 | 1.03% | 0.00 |
| 2025-10-21 | 20.09 | 20.25 | 0.22 | 1.10% | 19.97 | 20.38 | 169248 | 34158.82 | 1.20% | 12.00 |
| 2025-10-20 | 20.20 | 20.03 | -0.02 | -0.10% | 19.91 | 20.23 | 155199 | 31169.29 | 1.10% | 0.00 |
| 2025-10-17 | 20.52 | 20.05 | -0.52 | -2.53% | 20.03 | 20.73 | 227782 | 46288.06 | 1.61% | 3.00 |
| 2025-10-16 | 20.76 | 20.57 | -0.22 | -1.06% | 20.46 | 20.77 | 189885 | 39113.88 | 1.34% | 10.00 |
| 2025-10-15 | 20.58 | 20.79 | 0.31 | 1.51% | 20.27 | 20.91 | 246040 | 50925.33 | 1.74% | 2.00 |
| 2025-10-14 | 20.64 | 20.48 | -0.11 | -0.53% | 20.46 | 20.88 | 252983 | 52397.92 | 1.79% | 24.00 |
| 2025-10-13 | 20.40 | 20.59 | -0.32 | -1.53% | 20.35 | 20.60 | 249609 | 51059.54 | 1.76% | 10.00 |
| 2025-10-10 | 20.93 | 20.91 | -0.05 | -0.24% | 20.81 | 21.20 | 267886 | 56272.34 | 1.89% | 31.00 |
| 2025-10-09 | 20.80 | 20.96 | 0.20 | 0.96% | 20.49 | 21.03 | 305751 | 63477.93 | 2.16% | 2.00 |
| 2025-09-30 | 20.80 | 20.76 | -0.01 | -0.05% | 20.76 | 21.08 | 208111 | 43404.01 | 1.47% | 77.00 |
| 2025-09-29 | 20.75 | 20.77 | 0.06 | 0.29% | 20.32 | 20.85 | 239755 | 49274.16 | 1.70% | 20.00 |
| 2025-09-26 | 20.93 | 20.71 | -0.32 | -1.52% | 20.65 | 20.95 | 225311 | 46809.05 | 1.59% | 62.00 |
| 2025-09-25 | 21.16 | 21.03 | -0.26 | -1.22% | 20.97 | 21.35 | 228527 | 48303.20 | 1.62% | 30.00 |
| 2025-09-24 | 21.11 | 21.29 | 0.13 | 0.61% | 21.05 | 21.29 | 210580 | 44583.87 | 1.49% | 10.00 |
| 2025-09-23 | 21.67 | 21.16 | -0.61 | -2.80% | 20.84 | 21.74 | 340130 | 71981.64 | 2.40% | 5.00 |
| 2025-09-22 | 21.95 | 21.77 | -0.17 | -0.77% | 21.51 | 22.45 | 264623 | 57816.95 | 1.87% | 50.00 |
| 2025-09-19 | 22.36 | 21.94 | -0.72 | -3.18% | 21.76 | 22.62 | 474579 | 104847.20 | 3.36% | 21.00 |
| 2025-09-18 | 22.36 | 22.66 | 0.88 | 4.04% | 22.36 | 23.49 | 925784 | 212006.78 | 6.55% | 52.00 |
| 2025-09-17 | 21.99 | 21.78 | -0.23 | -1.04% | 21.70 | 22.05 | 191412 | 41738.97 | 1.35% | 9.00 |
| 2025-09-16 | 21.91 | 22.01 | 0.11 | 0.50% | 21.56 | 22.13 | 219469 | 47970.06 | 1.55% | 0.00 |
| 2025-09-15 | 22.01 | 21.90 | -0.15 | -0.68% | 21.87 | 22.09 | 189428 | 41590.10 | 1.34% | 1.00 |
| 2025-09-12 | 22.18 | 22.05 | -0.05 | -0.23% | 21.90 | 22.55 | 296072 | 65633.23 | 2.09% | 0.00 |
| 2025-09-11 | 21.57 | 22.10 | 0.43 | 1.98% | 21.21 | 22.19 | 310887 | 67691.45 | 2.20% | 22.00 |
| 2025-09-10 | 21.85 | 21.67 | -0.22 | -1.01% | 21.60 | 22.08 | 197204 | 42945.96 | 1.39% | 10.00 |
| 2025-09-09 | 22.25 | 21.89 | -0.39 | -1.75% | 21.69 | 22.26 | 243760 | 53534.61 | 1.72% | 13.00 |
| 2025-09-08 | 21.96 | 22.28 | 0.33 | 1.50% | 21.88 | 22.48 | 298597 | 66492.84 | 2.11% | 10.00 |
| 2025-09-05 | 21.40 | 21.95 | 0.57 | 2.67% | 21.14 | 21.95 | 292247 | 62964.74 | 2.07% | 23.00 |
| 2025-09-04 | 21.88 | 21.38 | -0.42 | -1.93% | 21.07 | 22.24 | 357463 | 77427.38 | 2.53% | 10.00 |
| 2025-09-03 | 22.34 | 21.80 | -0.53 | -2.37% | 21.76 | 22.57 | 283844 | 62681.49 | 2.01% | 60.00 |
| 2025-09-02 | 22.86 | 22.33 | -0.53 | -2.32% | 22.16 | 23.07 | 346389 | 78009.61 | 2.45% | 4.00 |
| 2025-09-01 | 22.47 | 22.86 | 0.35 | 1.55% | 22.45 | 22.97 | 306440 | 69742.56 | 2.17% | 10.00 |
| 2025-08-29 | 22.67 | 22.51 | -0.21 | -0.92% | 22.46 | 22.94 | 333336 | 75532.09 | 2.36% | 44.00 |
| 2025-08-28 | 22.83 | 22.72 | -0.09 | -0.39% | 21.80 | 23.08 | 574716 | 128888.23 | 4.06% | 110.00 |
| 2025-08-27 | 23.83 | 22.81 | -1.02 | -4.28% | 22.80 | 24.17 | 552544 | 130018.69 | 3.91% | 50.00 |
| 2025-08-26 | 23.81 | 23.83 | -0.22 | -0.91% | 23.67 | 24.15 | 424065 | 101251.39 | 3.00% | 3.00 |
| 2025-08-25 | 23.17 | 24.05 | 0.89 | 3.84% | 23.16 | 24.37 | 842413 | 202640.81 | 5.96% | 53.00 |
| 2025-08-22 | 23.12 | 23.16 | -0.01 | -0.04% | 22.92 | 23.16 | 336745 | 77520.54 | 2.38% | 5.00 |
| 2025-08-21 | 23.28 | 23.17 | -0.11 | -0.47% | 23.00 | 23.82 | 420528 | 98238.38 | 2.97% | 13.00 |
| 2025-08-20 | 23.47 | 23.28 | -0.40 | -1.69% | 23.00 | 23.49 | 398547 | 92574.49 | 2.82% | 21.00 |
深证大盘股票行情在线 K线走势图
智飞生物(300122)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
