智飞生物
sz300122 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
12.75
涨跌幅
-2.00%
成交量
17,788,700 股
成交额
227,609,584 元
换手率
1.26%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 12.98 | 12.75 | 12.98 | 12.70 | -2.00% | 17,788,700 | 227,609,584 | 1.26 |
| 2026-10-13 | 13.10 | 13.01 | 13.20 | 12.85 | -2.03% | 26,289,500 | 342,258,048 | 1.86 |
| 2026-10-12 | 13.75 | 13.28 | 13.84 | 13.24 | -3.07% | 25,676,400 | 345,544,288 | 1.82 |
| 2026-10-09 | 13.58 | 13.70 | 13.76 | 13.14 | +0.81% | 36,980,900 | 498,161,504 | 2.61 |
| 2026-10-08 | 14.18 | 13.59 | 14.25 | 13.44 | -2.79% | 47,844,600 | 655,540,416 | 3.38 |
| 2026-09-30 | 13.05 | 13.98 | 14.20 | 12.98 | +6.88% | 71,866,500 | 987,636,928 | 5.08 |
| 2026-09-29 | 12.90 | 13.08 | 13.24 | 12.79 | +1.16% | 29,195,100 | 379,670,016 | 2.06 |
| 2026-09-28 | 13.19 | 12.93 | 13.20 | 12.87 | -0.61% | 21,778,800 | 283,071,328 | 1.54 |
| 2026-09-24 | 13.33 | 13.01 | 13.45 | 13.00 | -3.20% | 30,681,700 | 404,164,768 | 2.17 |
| 2026-09-23 | 13.34 | 13.44 | 13.73 | 13.29 | +0.67% | 42,279,200 | 572,270,272 | 2.99 |
| 2026-09-22 | 12.97 | 13.35 | 13.54 | 12.91 | +2.69% | 42,170,600 | 558,086,848 | 2.98 |
| 2026-09-21 | 12.75 | 13.00 | 13.13 | 12.70 | +1.96% | 32,091,500 | 416,674,272 | 2.27 |
| 2026-09-18 | 12.45 | 12.75 | 12.85 | 12.43 | +3.24% | 28,980,100 | 368,160,032 | 2.05 |
| 2026-09-17 | 12.27 | 12.35 | 12.58 | 12.23 | +0.16% | 20,251,800 | 251,787,056 | 1.43 |
| 2026-09-16 | 12.32 | 12.33 | 12.40 | 12.21 | +0.98% | 15,288,700 | 188,354,976 | 1.08 |
| 2026-09-15 | 12.45 | 12.21 | 12.50 | 12.20 | -2.40% | 17,933,000 | 220,295,952 | 1.27 |
| 2026-09-14 | 12.48 | 12.51 | 12.65 | 12.32 | -0.79% | 21,071,000 | 263,085,296 | 1.49 |
| 2026-09-11 | 12.71 | 12.61 | 12.85 | 12.27 | -1.18% | 33,589,300 | 418,397,920 | 2.38 |
| 2026-09-10 | 13.10 | 12.76 | 13.16 | 12.76 | -3.33% | 26,270,900 | 337,967,136 | 1.86 |
| 2026-09-09 | 13.39 | 13.20 | 13.40 | 13.20 | -2.29% | 22,323,800 | 296,110,624 | 1.58 |
| 2026-09-08 | 13.26 | 13.51 | 13.59 | 13.16 | +1.73% | 32,354,300 | 432,516,672 | 2.29 |
| 2026-09-07 | 13.13 | 13.28 | 13.30 | 13.11 | +0.23% | 21,204,000 | 280,331,616 | 1.50 |
| 2026-09-04 | 13.64 | 13.25 | 13.69 | 13.24 | -3.50% | 40,455,200 | 545,870,720 | 2.86 |
| 2026-09-03 | 13.68 | 13.73 | 13.92 | 13.40 | +0.66% | 37,057,800 | 505,856,288 | 2.62 |
| 2026-09-02 | 14.29 | 13.64 | 14.29 | 13.60 | -3.40% | 44,493,800 | 615,426,176 | 3.15 |
| 2026-09-01 | 13.58 | 14.12 | 14.20 | 13.56 | +3.37% | 60,880,000 | 848,207,424 | 4.30 |
| 2026-08-31 | 13.90 | 13.66 | 14.04 | 13.62 | -3.80% | 56,201,800 | 773,707,584 | 3.97 |
| 2026-08-28 | 14.77 | 14.20 | 14.90 | 14.20 | -5.33% | 69,911,900 | 1,011,078,272 | 4.94 |
| 2026-08-27 | 14.20 | 15.00 | 15.38 | 13.76 | +5.86% | 116,404,100 | 1,682,748,928 | 8.23 |
| 2026-08-26 | 13.16 | 14.17 | 15.19 | 13.13 | +8.67% | 106,484,600 | 1,533,244,800 | 7.53 |
需要全历史数据与程序化访问？
查看 智飞生物 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300122 获取全部历史日线。