智飞生物（300122）历史行情

以下为智飞生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.580	13.700	13.760	13.140	0.110	0.809%	3,698.09万	4.98亿	2.615%
2026-10-08	14.180	13.590	14.250	13.440	-0.390	-2.790%	47.84万	0.00亿	0.000%
2026-10-07	13.050	13.980	14.200	12.980	0.900	6.881%	7,186.65万	9.88亿	5.081%
2026-10-06	13.050	13.980	14.200	12.980	0.900	6.881%	7,186.65万	9.88亿	5.081%
2026-10-05	13.050	13.980	14.200	12.980	0.900	6.881%	7,186.65万	9.88亿	5.081%
2026-10-02	13.050	13.980	14.200	12.980	0.900	6.881%	7,186.65万	9.88亿	5.081%
2026-10-01	13.050	13.980	14.200	12.980	0.900	6.881%	7,186.65万	9.88亿	5.081%
2026-09-30	13.050	13.980	14.200	12.980	0.900	6.881%	71.87万	0.00亿	0.000%
2026-09-29	12.900	13.080	13.240	12.790	0.150	1.160%	29.20万	0.00亿	0.000%
2026-09-28	13.190	12.930	13.200	12.870	-0.080	-0.615%	21.78万	0.00亿	0.000%
2026-09-27	13.330	13.010	13.450	13.000	-0.430	-3.199%	3,068.17万	4.04亿	2.169%
2026-09-24	13.330	13.010	13.450	13.000	-0.430	-3.199%	30.68万	0.00亿	0.000%
2026-09-23	13.340	13.440	13.730	13.290	0.090	0.674%	42.28万	0.00亿	0.000%
2026-09-22	12.970	13.350	13.540	12.910	0.350	2.692%	42.17万	0.00亿	0.000%
2026-09-21	12.750	13.000	13.130	12.700	0.250	1.961%	32.09万	0.00亿	0.000%
2026-09-18	12.450	12.750	12.850	12.430	0.400	3.239%	28.98万	0.00亿	0.000%
2026-09-17	12.270	12.350	12.580	12.230	0.020	0.162%	20.25万	0.00亿	0.000%
2026-09-16	12.320	12.330	12.400	12.210	0.120	0.983%	15.29万	0.00亿	0.000%
2026-09-15	12.450	12.210	12.500	12.200	-0.300	-2.398%	17.93万	0.00亿	0.000%
2026-09-14	12.480	12.510	12.650	12.320	-0.100	-0.793%	21.07万	0.00亿	0.000%
2026-09-11	12.710	12.610	12.850	12.270	-0.150	-1.176%	33.59万	0.00亿	0.000%
2026-09-10	13.100	12.760	13.160	12.760	-0.440	-3.333%	26.27万	0.00亿	0.000%
2026-09-09	13.390	13.200	13.400	13.200	-0.310	-2.295%	22.32万	0.00亿	0.000%
2026-09-08	13.260	13.510	13.590	13.160	0.230	1.732%	32.35万	0.00亿	0.000%
2026-09-07	13.130	13.280	13.300	13.110	0.030	0.226%	21.20万	0.00亿	0.000%
2026-09-04	13.640	13.250	13.690	13.240	-0.480	-3.496%	40.46万	0.00亿	0.000%
2026-09-03	13.680	13.730	13.920	13.400	0.090	0.660%	37.06万	0.00亿	0.000%
2026-09-02	14.290	13.640	14.290	13.600	-0.480	-3.399%	44.49万	0.00亿	0.000%
2026-09-01	13.580	14.120	14.200	13.560	0.460	3.367%	60.88万	0.00亿	0.000%
2026-08-31	13.900	13.660	14.040	13.620	-0.540	-3.803%	56.20万	0.00亿	0.000%
2026-08-28	14.770	14.200	14.900	14.200	-0.800	-5.333%	69.91万	0.00亿	0.000%
2026-08-27	14.200	15.000	15.380	13.760	0.830	5.857%	116.40万	0.00亿	0.000%
2026-08-26	13.160	14.170	15.190	13.130	1.130	8.666%	106.48万	0.00亿	0.000%
2026-08-25	12.790	13.040	13.100	12.560	0.210	1.637%	47.56万	0.00亿	0.000%
2026-08-24	13.760	12.830	13.980	12.800	-1.070	-7.698%	60.87万	0.00亿	0.000%
2026-08-21	13.400	13.900	14.460	13.200	-0.580	-4.006%	111.54万	0.00亿	0.000%
2026-08-20	14.470	14.480	14.480	14.460	2.410	19.967%	61.66万	0.00亿	0.000%
2026-08-19	12.420	12.070	12.520	12.030	-0.410	-3.285%	22.51万	0.00亿	0.000%
2026-08-18	12.630	12.480	12.840	12.450	-0.410	-3.181%	29.81万	0.00亿	0.000%
2026-08-17	13.020	12.890	13.070	12.700	-0.170	-1.302%	22.82万	0.00亿	0.000%
2026-08-14	13.100	13.060	13.310	12.900	-0.160	-1.210%	27.73万	0.00亿	0.000%
2026-08-13	13.060	13.220	13.460	12.940	0.060	0.456%	39.40万	0.00亿	0.000%
2026-08-12	13.210	13.160	13.520	13.110	-0.170	-1.275%	24.87万	0.00亿	0.000%
2026-08-11	13.320	13.330	13.620	13.210	-0.020	-0.150%	29.96万	0.00亿	0.000%
2026-08-10	13.370	13.350	13.620	13.240	-0.130	-0.964%	30.94万	0.00亿	0.000%
2026-08-07	12.820	13.480	13.480	12.710	0.680	5.313%	42.36万	0.00亿	0.000%
2026-08-06	13.100	12.800	13.120	12.720	-0.350	-2.662%	24.67万	0.00亿	0.000%
2026-08-05	13.200	13.150	13.380	13.080	-0.060	-0.454%	23.88万	0.00亿	0.000%
2026-08-04	13.280	13.210	13.360	13.080	-0.020	-0.151%	23.61万	0.00亿	0.000%
2026-08-03	13.060	13.230	13.230	12.900	0.190	1.457%	19.74万	0.00亿	0.000%
2026-07-31	12.780	13.040	13.090	12.760	0.140	1.085%	24.62万	0.00亿	0.000%
2026-07-30	12.540	12.900	13.080	12.530	0.270	2.138%	28.54万	0.00亿	0.000%
2026-07-29	12.490	12.630	12.790	12.490	0.110	0.879%	21.36万	0.00亿	0.000%
2026-07-28	12.500	12.520	12.730	12.450	0.040	0.321%	18.67万	0.00亿	0.000%
2026-07-27	12.110	12.480	12.500	12.040	0.350	2.885%	18.98万	0.00亿	0.000%
2026-07-24	12.600	12.130	12.700	12.130	-0.550	-4.338%	21.16万	0.00亿	0.000%
2026-07-23	12.700	12.680	12.830	12.550	-0.270	-2.085%	23.84万	0.00亿	0.000%
2026-07-22	12.700	12.950	13.150	12.590	0.050	0.388%	30.02万	0.00亿	0.000%
2026-07-21	12.640	12.900	13.560	12.550	0.140	1.097%	46.13万	0.00亿	0.000%
2026-07-20	12.270	12.760	12.760	12.140	0.490	3.993%	31.59万	0.00亿	0.000%
2026-07-17	12.820	12.270	12.950	12.220	-0.690	-5.324%	36.56万	0.00亿	0.000%
2026-07-16	12.400	12.960	13.110	12.280	0.480	3.846%	45.84万	0.00亿	0.000%
2026-07-15	12.000	12.480	12.650	11.900	0.420	3.483%	41.12万	0.00亿	0.000%
2026-07-14	11.890	12.060	12.240	11.730	0.160	1.345%	25.40万	0.00亿	0.000%
2026-07-13	12.160	11.900	12.330	11.850	-0.270	-2.219%	27.91万	0.00亿	0.000%
2026-07-10	11.360	12.170	12.340	11.160	0.800	7.036%	44.09万	0.00亿	0.000%
2026-07-09	11.380	11.370	11.670	11.180	-0.060	-0.525%	20.08万	0.00亿	0.000%
2026-07-08	11.660	11.430	11.780	11.400	-0.180	-1.550%	17.94万	0.00亿	0.000%
2026-07-07	12.010	11.610	12.030	11.590	-0.610	-4.992%	23.76万	0.00亿	0.000%
2026-07-06	12.120	12.220	12.450	12.060	0.050	0.411%	28.37万	0.00亿	0.000%
2026-07-03	12.220	12.170	12.450	11.990	0.000	0.000%	25.18万	0.00亿	0.000%
2026-07-02	12.330	12.170	12.590	12.160	-0.200	-1.617%	29.87万	0.00亿	0.000%
2026-07-01	11.680	12.370	12.400	11.480	0.680	5.817%	37.96万	0.00亿	0.000%
2026-06-30	11.880	11.690	11.980	11.570	-0.330	-2.745%	25.92万	0.00亿	0.000%
2026-06-29	11.370	12.020	12.040	11.070	0.640	5.624%	38.86万	0.00亿	0.000%
2026-06-26	11.970	11.380	12.120	11.380	-0.620	-5.167%	24.87万	0.00亿	0.000%
2026-06-25	11.850	12.000	12.190	11.560	0.050	0.418%	27.11万	0.00亿	0.000%
2026-06-24	12.410	11.950	12.530	11.950	-0.460	-3.707%	25.33万	0.00亿	0.000%
2026-06-23	12.300	12.410	12.720	12.240	0.100	0.812%	28.53万	0.00亿	0.000%
2026-06-22	12.100	12.310	12.320	11.720	0.100	0.819%	27.70万	0.00亿	0.000%
2026-06-18	12.600	12.210	12.690	12.200	-0.400	-3.172%	25.43万	0.00亿	0.000%
2026-06-17	12.480	12.610	12.850	12.450	0.130	1.042%	24.12万	0.00亿	0.000%
2026-06-16	12.360	12.480	12.780	12.270	0.120	0.971%	23.00万	0.00亿	0.000%
2026-06-15	12.380	12.360	12.540	12.210	0.000	0.000%	18.65万	0.00亿	0.000%
2026-06-12	12.360	12.360	12.470	12.160	0.000	0.000%	27.37万	0.00亿	0.000%
2026-06-11	12.400	12.360	12.760	12.260	-0.230	-1.827%	26.47万	0.00亿	0.000%
2026-06-10	12.030	12.590	12.840	11.860	0.490	4.050%	31.61万	0.00亿	0.000%
2026-06-09	11.940	12.100	12.160	11.770	0.170	1.425%	18.85万	0.00亿	0.000%
2026-06-08	12.300	11.930	12.520	11.800	-0.510	-4.100%	23.62万	0.00亿	0.000%
2026-06-05	12.580	12.440	12.750	12.440	-0.020	-0.161%	16.91万	0.00亿	0.000%
2026-06-04	12.840	12.460	12.950	12.360	-0.420	-3.261%	22.40万	0.00亿	0.000%
2026-06-03	13.250	12.880	13.280	12.840	-0.450	-3.376%	19.90万	0.00亿	0.000%
2026-06-02	13.700	13.330	13.710	13.290	-0.370	-2.701%	15.14万	0.00亿	0.000%
2026-06-01	13.570	13.700	13.840	13.400	0.110	0.809%	14.35万	0.00亿	0.000%
2026-05-29	13.680	13.590	13.990	13.590	-0.120	-0.875%	21.58万	0.00亿	0.000%
2026-05-28	13.580	13.710	13.920	13.470	-0.070	-0.508%	20.07万	0.00亿	0.000%
2026-05-27	13.390	13.780	13.870	13.110	0.400	2.990%	30.54万	0.00亿	0.000%
2026-05-26	13.620	13.380	13.650	13.210	-0.310	-2.264%	21.57万	0.00亿	0.000%
2026-05-25	14.010	13.690	14.140	13.630	-0.370	-2.632%	22.93万	0.00亿	0.000%
2026-05-22	14.490	14.060	14.550	14.000	-0.430	-2.968%	22.61万	0.00亿	0.000%
2026-05-21	14.710	14.490	14.990	14.450	-0.250	-1.696%	17.68万	0.00亿	0.000%
2026-05-20	14.860	14.740	15.090	14.710	-0.190	-1.273%	13.96万	0.00亿	0.000%
2026-05-19	14.750	14.930	14.990	14.720	0.130	0.878%	11.72万	0.00亿	0.000%
2026-05-18	15.050	14.800	15.100	14.700	-0.240	-1.596%	15.15万	0.00亿	0.000%
2026-05-15	15.090	15.040	15.210	14.950	-0.050	-0.331%	18.54万	0.00亿	0.000%
2026-05-14	15.610	15.090	15.860	15.080	-0.510	-3.269%	24.92万	0.00亿	0.000%
2026-05-13	15.700	15.600	15.820	15.530	-0.200	-1.266%	20.97万	0.00亿	0.000%
2026-05-12	16.200	15.800	16.300	15.760	-0.650	-3.951%	39.02万	0.00亿	0.000%
2026-05-11	15.430	16.450	16.760	15.430	0.980	6.335%	66.06万	0.00亿	0.000%
2026-05-08	15.420	15.470	15.740	15.390	0.090	0.585%	22.62万	0.00亿	0.000%
2026-05-07	15.450	15.380	15.560	15.180	-0.030	-0.195%	19.59万	0.00亿	0.000%
2026-05-06	15.240	15.410	15.580	15.170	0.260	1.716%	18.89万	0.00亿	0.000%
2026-04-30	15.040	15.150	15.350	15.000	0.100	0.664%	15.17万	0.00亿	0.000%
2026-04-29	14.830	15.050	15.140	14.700	0.120	0.804%	14.68万	0.00亿	0.000%
2026-04-28	14.750	14.930	15.490	14.730	0.000	0.000%	23.34万	0.00亿	0.000%
2026-04-27	14.670	14.930	14.970	14.570	0.130	0.878%	13.71万	0.00亿	0.000%
2026-04-24	14.860	14.800	15.080	14.660	-0.120	-0.804%	13.73万	0.00亿	0.000%
2026-04-23	15.260	14.920	15.260	14.920	-0.360	-2.356%	15.78万	0.00亿	0.000%
2026-04-22	15.260	15.280	15.490	15.220	0.030	0.197%	11.63万	0.00亿	0.000%
2026-04-21	15.420	15.250	15.620	15.240	-0.130	-0.845%	12.49万	0.00亿	0.000%
2026-04-20	15.420	15.380	15.520	15.300	-0.090	-0.582%	12.50万	0.00亿	0.000%
2026-04-17	15.600	15.470	15.650	15.450	-0.220	-1.402%	12.47万	0.00亿	0.000%
2026-04-16	15.720	15.690	15.780	15.580	-0.070	-0.444%	13.63万	0.00亿	0.000%
2026-04-15	15.950	15.760	16.050	15.720	-0.120	-0.756%	16.19万	0.00亿	0.000%
2026-04-14	15.580	15.880	15.920	15.410	0.400	2.584%	22.18万	0.00亿	0.000%
2026-04-13	15.650	15.480	15.740	15.410	0.000	0.000%	16.22万	0.00亿	0.000%
2026-04-10	15.630	15.730	15.930	15.630	0.000	0.000%	16.64万	0.00亿	0.000%
2026-04-09	15.800	15.640	16.080	15.630	0.000	0.000%	20.11万	0.00亿	0.000%
2026-04-08	15.910	15.950	15.990	15.760	0.000	0.000%	24.84万	0.00亿	0.000%
2026-04-07	15.320	15.780	15.920	14.930	0.000	0.000%	28.16万	0.00亿	0.000%
2026-04-03	15.950	15.330	15.950	14.990	0.000	0.000%	33.12万	0.00亿	0.000%
2026-04-02	15.780	15.680	15.950	15.610	0.000	0.000%	22.40万	0.00亿	0.000%
2026-04-01	15.180	16.020	16.080	15.010	0.000	0.000%	42.27万	0.00亿	0.000%