智飞生物(300122)股票信息
| 股票代码 | 300122 |
| 股票名称 | 智飞生物 |
| 最新价/元 | 40.06 |
| 涨跌额/元 | 6.68 |
| 涨跌幅/% | 20.01 |
| 买入/元 | 40.06 |
| 卖出/元 | 0.00 |
| 昨收/元 | 33.38 |
| 今开/元 | 40.06 |
| 最高/元 | 40.06 |
| 最低/元 | 36.81 |
| 成交量/手 | 1159496.81 |
| 成交额/万 | 458930.27 |
| 股净值/元 | 11.91 |
| 市净率 | 3.04 |
| 总市值/万 | 9589521.73 |
| 流通值/万 | 5665718.49 |
| 换手率/% | 8.20 |
| 入市日期 | 2010-09-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
智飞生物(300122)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 40.06 | 40.06 | 6.68 | 20.01 | 1159496.81 | 458930.27 | 8.20 |
| 2024-09-30 | 30.15 | 33.38 | 5.56 | 19.99 | 1021098.83 | 326809.66 | 7.22 |
| 2024-09-27 | 24.90 | 27.82 | 3.61 | 14.91 | 722419.49 | 191373.48 | 5.11 |
| 2024-09-26 | 22.78 | 24.21 | 1.26 | 5.49 | 389208.77 | 91343.67 | 2.75 |
| 2024-09-25 | 22.10 | 22.95 | 1.14 | 5.23 | 492748.93 | 112932.38 | 3.48 |
| 2024-09-24 | 20.99 | 21.81 | 1.00 | 4.81 | 295041.02 | 63210.19 | 2.09 |
| 2024-09-23 | 20.80 | 20.81 | 0.10 | 0.48 | 134661.50 | 28133.17 | 0.95 |
| 2024-09-20 | 21.14 | 20.71 | -0.43 | -2.03 | 159599.48 | 33089.37 | 1.13 |
| 2024-09-19 | 20.79 | 21.14 | 0.49 | 2.37 | 181899.17 | 38414.56 | 1.29 |
| 2024-09-18 | 20.61 | 20.65 | -0.03 | -0.15 | 106970.48 | 21980.29 | 0.76 |
| 2024-09-13 | 21.27 | 20.68 | -0.54 | -2.55 | 143258.31 | 29957.70 | 1.01 |
| 2024-09-12 | 21.40 | 21.22 | -0.17 | -0.80 | 151389.82 | 32503.45 | 1.07 |
| 2024-09-11 | 21.26 | 21.39 | 0.00 | 0.00 | 139748.74 | 29979.04 | 0.99 |
| 2024-09-10 | 21.33 | 21.39 | 0.05 | 0.23 | 143752.27 | 30517.46 | 1.02 |
| 2024-09-09 | 21.18 | 21.34 | 0.01 | 0.05 | 138998.67 | 29519.50 | 0.98 |
| 2024-09-06 | 22.09 | 21.33 | -0.78 | -3.53 | 190028.71 | 41053.33 | 1.34 |
| 2024-09-05 | 21.90 | 22.11 | 0.17 | 0.78 | 166145.73 | 36699.71 | 1.17 |
| 2024-09-04 | 22.16 | 21.94 | -0.38 | -1.70 | 181952.37 | 40182.35 | 1.29 |
| 2024-09-03 | 22.31 | 22.32 | -0.03 | -0.13 | 176265.23 | 39617.88 | 1.25 |
| 2024-09-02 | 23.02 | 22.35 | -0.70 | -3.04 | 197610.48 | 44950.77 | 1.40 |
| 2024-08-30 | 22.39 | 23.05 | 0.28 | 1.23 | 319575.27 | 73037.28 | 2.26 |
| 2024-08-29 | 22.10 | 22.77 | 0.62 | 2.80 | 224485.09 | 50807.10 | 1.59 |
| 2024-08-28 | 22.08 | 22.15 | -0.10 | -0.45 | 126953.72 | 28110.21 | 0.90 |
| 2024-08-27 | 22.29 | 22.25 | -0.11 | -0.49 | 159177.87 | 35439.61 | 1.13 |
| 2024-08-26 | 22.30 | 22.36 | 0.10 | 0.45 | 156555.08 | 34889.28 | 1.11 |
| 2024-08-23 | 22.51 | 22.26 | -0.26 | -1.16 | 136546.87 | 30540.95 | 0.97 |
| 2024-08-22 | 22.85 | 22.52 | -0.33 | -1.44 | 149958.11 | 33973.75 | 1.06 |
| 2024-08-21 | 23.39 | 22.85 | -0.54 | -2.31 | 177236.48 | 40844.22 | 1.25 |
| 2024-08-20 | 24.45 | 23.39 | -0.99 | -4.06 | 245871.06 | 58153.16 | 1.74 |
| 2024-08-19 | 24.56 | 24.38 | 0.11 | 0.45 | 241950.46 | 59700.81 | 1.71 |
| 2024-08-16 | 24.75 | 24.27 | -0.64 | -2.57 | 200124.23 | 48886.54 | 1.42 |
| 2024-08-15 | 24.81 | 24.91 | 0.10 | 0.40 | 188092.64 | 46819.27 | 1.33 |
| 2024-08-14 | 25.46 | 24.81 | -0.77 | -3.01 | 202366.07 | 50525.52 | 1.43 |
| 2024-08-13 | 26.16 | 25.58 | -0.88 | -3.33 | 275012.58 | 70274.68 | 1.94 |
| 2024-08-12 | 25.63 | 26.46 | 0.95 | 3.72 | 298519.17 | 78589.26 | 2.11 |
| 2024-08-09 | 26.25 | 25.51 | -0.63 | -2.41 | 179755.01 | 46617.90 | 1.27 |
| 2024-08-08 | 26.34 | 26.14 | -0.19 | -0.72 | 174322.41 | 45800.30 | 1.23 |
| 2024-08-07 | 27.20 | 27.13 | -0.17 | -0.62 | 176536.34 | 47622.70 | 1.25 |
| 2024-08-06 | 26.96 | 27.30 | 0.58 | 2.17 | 216923.06 | 58907.52 | 1.53 |
| 2024-08-05 | 27.24 | 26.72 | -0.81 | -2.94 | 299658.69 | 81739.34 | 2.12 |
| 2024-08-02 | 27.60 | 27.53 | -0.13 | -0.47 | 291720.83 | 81237.18 | 2.06 |
| 2024-08-01 | 28.18 | 27.66 | -0.67 | -2.37 | 331082.95 | 91509.79 | 2.34 |
| 2024-07-31 | 25.69 | 28.33 | 2.60 | 10.11 | 424258.82 | 115626.71 | 3.00 |
| 2024-07-30 | 25.51 | 25.73 | 0.25 | 0.98 | 161000.63 | 41575.04 | 1.14 |
| 2024-07-29 | 26.40 | 25.48 | -0.90 | -3.41 | 173664.40 | 44764.73 | 1.23 |
| 2024-07-26 | 26.40 | 26.38 | -0.09 | -0.34 | 144043.41 | 37946.24 | 1.02 |
| 2024-07-25 | 25.82 | 26.47 | 0.52 | 2.00 | 176806.89 | 47004.80 | 1.25 |
| 2024-07-24 | 26.25 | 25.95 | -0.35 | -1.33 | 137864.25 | 36064.41 | 0.97 |
| 2024-07-23 | 27.80 | 26.30 | -1.65 | -5.90 | 253629.19 | 68301.70 | 1.79 |
| 2024-07-22 | 28.33 | 27.95 | -0.38 | -1.34 | 178100.22 | 49874.60 | 1.26 |
| 2024-07-19 | 27.85 | 28.33 | 0.42 | 1.51 | 230870.37 | 64853.44 | 1.63 |
| 2024-07-18 | 27.47 | 27.91 | 0.25 | 0.90 | 250293.76 | 69465.12 | 1.77 |
| 2024-07-17 | 26.89 | 27.66 | 0.85 | 3.17 | 243663.19 | 66997.79 | 1.72 |
| 2024-07-16 | 26.61 | 26.81 | 0.06 | 0.22 | 94454.06 | 25272.77 | 0.67 |
| 2024-07-15 | 27.08 | 26.75 | -0.43 | -1.58 | 110149.48 | 29542.13 | 0.78 |
| 2024-07-12 | 27.29 | 27.18 | -0.12 | -0.44 | 146069.01 | 39792.38 | 1.03 |
| 2024-07-11 | 26.98 | 27.30 | 1.04 | 3.96 | 257965.67 | 69982.75 | 1.82 |
| 2024-07-10 | 26.00 | 26.26 | 0.18 | 0.69 | 144891.41 | 38247.04 | 1.02 |
| 2024-07-09 | 26.00 | 26.08 | 0.02 | 0.08 | 153149.92 | 39807.36 | 1.08 |
| 2024-07-08 | 27.12 | 26.06 | -1.19 | -4.37 | 180592.19 | 47537.20 | 1.28 |
| 2024-07-05 | 26.68 | 27.25 | 0.54 | 2.02 | 151286.90 | 40934.58 | 1.07 |
| 2024-07-04 | 27.53 | 26.71 | -0.84 | -3.05 | 144934.63 | 39071.37 | 1.02 |
| 2024-07-03 | 27.59 | 27.55 | -0.07 | -0.25 | 121199.14 | 33463.73 | 0.86 |
| 2024-07-02 | 28.10 | 27.62 | -0.54 | -1.92 | 116360.16 | 32343.75 | 0.82 |
| 2024-07-01 | 28.00 | 28.16 | 0.13 | 0.46 | 107797.14 | 30147.15 | 0.76 |
| 2024-06-28 | 28.20 | 28.03 | -0.12 | -0.43 | 110309.02 | 31109.61 | 0.78 |
| 2024-06-27 | 28.73 | 28.15 | -0.81 | -2.80 | 134360.49 | 38136.65 | 0.95 |
| 2024-06-26 | 27.51 | 28.96 | 1.39 | 5.04 | 193483.71 | 54741.24 | 1.37 |
| 2024-06-25 | 27.95 | 27.57 | -0.50 | -1.78 | 122911.28 | 34189.27 | 0.87 |
| 2024-06-24 | 28.54 | 28.07 | -0.65 | -2.26 | 134592.57 | 37931.15 | 0.95 |
| 2024-06-21 | 28.52 | 28.72 | 0.14 | 0.49 | 123509.13 | 35452.76 | 0.87 |
| 2024-06-20 | 29.31 | 28.58 | -0.73 | -2.49 | 167113.58 | 48373.84 | 1.18 |
| 2024-06-19 | 30.06 | 29.31 | -0.67 | -2.24 | 167702.02 | 49616.24 | 1.19 |
| 2024-06-18 | 30.26 | 29.98 | -0.30 | -0.99 | 134399.83 | 40534.38 | 0.95 |
| 2024-06-17 | 30.20 | 30.28 | -0.16 | -0.53 | 140700.92 | 42419.10 | 0.99 |
| 2024-06-14 | 30.79 | 30.44 | -0.46 | -1.49 | 155463.55 | 47383.28 | 1.10 |
| 2024-06-13 | 31.50 | 30.90 | -0.51 | -1.62 | 125711.56 | 39177.63 | 0.89 |
| 2024-06-12 | 30.98 | 31.41 | 0.31 | 1.00 | 153450.94 | 48331.86 | 1.08 |
| 2024-06-11 | 30.67 | 31.10 | 0.45 | 1.47 | 164317.82 | 50505.07 | 1.16 |
| 2024-06-07 | 31.11 | 30.65 | -0.40 | -1.29 | 160146.80 | 49527.56 | 1.13 |
| 2024-06-06 | 31.97 | 31.05 | -0.86 | -2.70 | 196131.17 | 61413.82 | 1.39 |
| 2024-06-05 | 32.09 | 31.91 | -0.29 | -0.90 | 139183.06 | 44764.12 | 0.98 |
| 2024-06-04 | 31.87 | 32.20 | 0.22 | 0.69 | 167319.86 | 53845.47 | 1.18 |
| 2024-06-03 | 32.60 | 31.98 | -0.82 | -2.50 | 183542.16 | 58987.04 | 1.30 |
| 2024-05-31 | 32.90 | 32.80 | -0.03 | -0.09 | 127632.00 | 42043.19 | 0.90 |
| 2024-05-30 | 32.83 | 32.83 | -0.13 | -0.39 | 94681.16 | 31084.05 | 0.67 |
| 2024-05-29 | 32.80 | 32.96 | -0.06 | -0.18 | 94263.98 | 31224.78 | 0.67 |
| 2024-05-28 | 32.92 | 33.02 | -0.12 | -0.36 | 121384.22 | 40248.28 | 0.86 |
| 2024-05-27 | 33.00 | 33.14 | -0.05 | -0.15 | 160966.89 | 52796.79 | 1.14 |
| 2024-05-24 | 34.07 | 33.19 | -0.99 | -2.90 | 222153.13 | 74247.71 | 1.57 |
| 2024-05-23 | 35.12 | 34.18 | -0.90 | -2.57 | 169750.34 | 58493.82 | 1.20 |
| 2024-05-22 | 34.45 | 35.08 | 0.81 | 2.36 | 198713.15 | 69094.86 | 1.41 |
| 2024-05-21 | 34.65 | 34.27 | -0.53 | -1.52 | 121530.31 | 41671.79 | 0.86 |
| 2024-05-20 | 34.55 | 34.80 | 0.29 | 0.84 | 175359.14 | 60895.15 | 1.24 |
| 2024-05-17 | 34.25 | 34.51 | 0.29 | 0.85 | 150573.05 | 51545.29 | 1.06 |
| 2024-05-16 | 34.48 | 34.22 | -0.24 | -0.70 | 146497.07 | 50376.92 | 1.04 |
| 2024-05-15 | 35.09 | 34.46 | -0.71 | -2.02 | 130586.86 | 45226.41 | 0.92 |
| 2024-05-14 | 35.08 | 35.17 | 0.09 | 0.26 | 147869.76 | 52216.45 | 1.05 |
| 2024-05-13 | 36.01 | 35.08 | -0.80 | -2.23 | 200478.65 | 71003.68 | 1.42 |
| 2024-05-10 | 36.56 | 35.88 | -0.83 | -2.26 | 228873.23 | 82207.28 | 1.62 |
日K线
周K线
月K线
