智飞生物
SZ300122 Forward-adjusted GEM
13.98
+0.90
(+6.88%)
Open
13.05
High
14.20
Low
12.98
Prev close
13.08
Amplitude
9.33%
Volume
7,186.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
13.29
MA10
13.02
MA20
13.05
MA60
12.99
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.05 | 14.20 | 12.98 | 13.98 | 7,187万 |
| 2 | 2026-09-29 | 12.90 | 13.24 | 12.79 | 13.08 | 2,920万 |
| 3 | 2026-09-28 | 13.19 | 13.20 | 12.87 | 12.93 | 2,178万 |
| 4 | 2026-09-24 | 13.33 | 13.45 | 13.00 | 13.01 | 3,068万 |
| 5 | 2026-09-23 | 13.34 | 13.73 | 13.29 | 13.44 | 4,228万 |
| 6 | 2026-09-22 | 12.97 | 13.54 | 12.91 | 13.35 | 4,217万 |
| 7 | 2026-09-21 | 12.75 | 13.13 | 12.70 | 13.00 | 3,209万 |
| 8 | 2026-09-18 | 12.45 | 12.85 | 12.43 | 12.75 | 2,898万 |
| 9 | 2026-09-17 | 12.27 | 12.58 | 12.23 | 12.35 | 2,025万 |
| 10 | 2026-09-16 | 12.32 | 12.40 | 12.21 | 12.33 | 1,529万 |
| 11 | 2026-09-15 | 12.45 | 12.50 | 12.20 | 12.21 | 1,793万 |
| 12 | 2026-09-14 | 12.48 | 12.65 | 12.32 | 12.51 | 2,107万 |
52W
Data range
11.07
23.4%
23.49
High/low over the last 250 trading days, and where the price sits.
← Stocks