智飞生物 (300122) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-31	12.78	13.04	0.14	1.09%	12.76	13.09	246182	31861	1.74%
2026-07-30	12.54	12.90	0.27	2.14%	12.53	13.08	285382	36787	2.02%
2026-07-29	12.49	12.63	0.11	0.88%	12.49	12.79	213609	27080	1.51%
2026-07-28	12.50	12.52	0.04	0.32%	12.45	12.73	186706	23448	1.32%
2026-07-27	12.11	12.48	0.35	2.89%	12.04	12.50	189781	23487	1.34%
2026-07-24	12.60	12.13	-0.55	-4.34%	12.13	12.70	211590	26232	1.50%
2026-07-23	12.70	12.68	-0.27	-2.08%	12.55	12.83	238376	30209	1.69%
2026-07-22	12.70	12.95	0.05	0.39%	12.59	13.15	300212	38713	2.12%
2026-07-21	12.64	12.90	0.14	1.10%	12.55	13.56	461266	59853	3.26%
2026-07-20	12.27	12.76	0.49	3.99%	12.14	12.76	315924	39177	2.23%
2026-07-17	12.82	12.27	-0.69	-5.32%	12.22	12.95	365585	45647	2.58%
2026-07-16	12.40	12.96	0.48	3.85%	12.28	13.11	458431	58337	3.24%
2026-07-15	12.00	12.48	0.42	3.48%	11.90	12.65	411247	51224	2.91%
2026-07-14	11.89	12.06	0.16	1.34%	11.73	12.24	253978	30536	1.80%
2026-07-13	12.16	11.90	-0.27	-2.22%	11.85	12.33	279072	33454	1.97%
2026-07-10	11.36	12.17	0.80	7.04%	11.16	12.34	440905	52794	3.12%
2026-07-09	11.38	11.37	-0.06	-0.52%	11.18	11.67	200844	22853	1.42%
2026-07-08	11.66	11.43	-0.18	-1.55%	11.40	11.78	179409	20724	1.27%
2026-07-07	12.01	11.61	-0.61	-4.99%	11.59	12.03	237619	28015	1.68%
2026-07-06	12.12	12.22	0.05	0.41%	12.06	12.45	283692	34825	2.01%
2026-07-03	12.22	12.17	0.00	0.00%	11.99	12.45	251775	30677	1.78%
2026-07-02	12.33	12.17	-0.20	-1.62%	12.16	12.59	298667	36791	2.11%
2026-07-01	11.68	12.37	0.68	5.82%	11.48	12.40	379607	45963	2.68%
2026-06-30	11.88	11.69	-0.33	-2.75%	11.57	11.98	259206	30403	1.83%
2026-06-29	11.37	12.02	0.64	5.62%	11.07	12.04	388561	45612	2.75%
2026-06-26	11.97	11.38	-0.62	-5.17%	11.38	12.12	248726	28951	1.76%
2026-06-25	11.85	12.00	0.05	0.42%	11.56	12.19	271072	32142	1.92%
2026-06-24	12.41	11.95	-0.46	-3.71%	11.95	12.53	253312	30799	1.79%
2026-06-23	12.30	12.41	0.10	0.81%	12.24	12.72	285268	35720	2.02%
2026-06-22	12.10	12.31	0.10	0.82%	11.72	12.32	276991	33129	1.96%
2026-06-18	12.60	12.21	-0.40	-3.17%	12.20	12.69	254335	31512	1.80%
2026-06-17	12.48	12.61	0.13	1.04%	12.45	12.85	241238	30590	1.71%
2026-06-16	12.36	12.48	0.12	0.97%	12.27	12.78	230035	28832	1.63%
2026-06-15	12.38	12.36	0.00	0.00%	12.21	12.54	186533	23048	1.32%
2026-06-12	12.36	12.36	0.00	0.00%	12.16	12.47	273672	33734	1.94%
2026-06-11	12.40	12.36	-0.23	-1.83%	12.26	12.76	264663	32986	1.87%
2026-06-10	12.03	12.59	0.49	4.05%	11.86	12.84	316134	38919	2.24%
2026-06-09	11.94	12.10	0.17	1.42%	11.77	12.16	188495	22622	1.33%
2026-06-08	12.30	11.93	-0.51	-4.10%	11.80	12.52	236173	28575	1.67%
2026-06-05	12.58	12.44	-0.02	-0.16%	12.44	12.75	169059	21226	1.20%
2026-06-04	12.84	12.46	-0.42	-3.26%	12.36	12.95	223967	28188	1.58%
2026-06-03	13.25	12.88	-0.45	-3.38%	12.84	13.28	199022	25803	1.41%
2026-06-02	13.70	13.33	-0.37	-2.70%	13.29	13.71	151409	20331	1.07%
2026-06-01	13.57	13.70	0.11	0.81%	13.40	13.84	143489	19636	1.01%
2026-05-29	13.68	13.59	-0.12	-0.88%	13.59	13.99	215811	29756	1.53%
2026-05-28	13.58	13.71	-0.07	-0.51%	13.47	13.92	200714	27414	1.42%
2026-05-27	13.39	13.78	0.40	2.99%	13.11	13.87	305436	41086	2.16%
2026-05-26	13.62	13.38	-0.31	-2.26%	13.21	13.65	215665	28912	1.52%
2026-05-25	14.01	13.69	-0.37	-2.63%	13.63	14.14	229344	31669	1.62%
2026-05-22	14.49	14.06	-0.43	-2.97%	14.00	14.55	226055	32013	1.60%
2026-05-21	14.71	14.49	-0.25	-1.70%	14.45	14.99	176757	25973	1.25%
2026-05-20	14.86	14.74	-0.19	-1.27%	14.71	15.09	139591	20687	0.99%
2026-05-19	14.75	14.93	0.13	0.88%	14.72	14.99	117213	17468	0.83%
2026-05-18	15.05	14.80	-0.24	-1.60%	14.70	15.10	151492	22478	1.07%
2026-05-15	15.09	15.04	-0.05	-0.33%	14.95	15.21	185406	27932	1.31%
2026-05-14	15.61	15.09	-0.51	-3.27%	15.08	15.86	249163	38378	1.76%
2026-05-13	15.70	15.60	-0.20	-1.27%	15.53	15.82	209719	32745	1.48%
2026-05-12	16.20	15.80	-0.65	-3.95%	15.76	16.30	390187	62216	2.76%
2026-05-11	15.43	16.45	0.98	6.33%	15.43	16.76	660629	106983	4.67%
2026-05-08	15.42	15.47	0.09	0.59%	15.39	15.74	226219	35168	1.60%
2026-05-07	15.45	15.38	-0.03	-0.19%	15.18	15.56	195886	30005	1.39%
2026-05-06	15.24	15.41	0.26	1.72%	15.17	15.58	188867	29121	1.34%
2026-04-30	15.04	15.15	0.10	0.66%	15.00	15.35	151745	23056	1.07%
2026-04-29	14.83	15.05	0.12	0.80%	14.70	15.14	146777	22029	1.04%
2026-04-28	14.75	14.93	0.00	0.00%	14.73	15.49	233437	35313	1.65%
2026-04-27	14.67	14.93	0.13	0.88%	14.57	14.97	137072	20284	0.97%
2026-04-24	14.86	14.80	-0.12	-0.80%	14.66	15.08	137333	20344	0.97%
2026-04-23	15.26	14.92	-0.36	-2.36%	14.92	15.26	157835	23751	1.12%