大烨智能 sz.300670
7.03
+6.35%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.09 | 7.12 | 6.50 | 7.03 | +6.35% | 1.16 | 7.54% |
| 2026-05-21 | 7.03 | 7.06 | 6.51 | 6.61 | -4.48% | 0.74 | 4.79% |
| 2026-05-20 | 7.18 | 7.18 | 6.81 | 6.92 | -3.62% | 0.64 | 4.13% |
| 2026-05-19 | 7.18 | 7.29 | 7.06 | 7.18 | +0.28% | 0.43 | 2.70% |
| 2026-05-18 | 7.08 | 7.19 | 7.03 | 7.16 | +0.56% | 0.51 | 3.21% |
| 2026-05-15 | 7.28 | 7.31 | 7.05 | 7.12 | -2.60% | 0.64 | 3.98% |
| 2026-05-14 | 7.38 | 7.43 | 7.19 | 7.31 | -0.41% | 0.70 | 4.22% |
| 2026-05-13 | 7.17 | 7.44 | 7.12 | 7.34 | +2.51% | 0.78 | 4.70% |
| 2026-05-12 | 7.26 | 7.32 | 7.13 | 7.16 | -0.83% | 0.66 | 4.05% |
| 2026-05-11 | 7.34 | 7.35 | 7.06 | 7.22 | -2.04% | 0.99 | 6.15% |
| 2026-05-08 | 7.38 | 7.45 | 7.31 | 7.37 | -0.27% | 0.68 | 4.13% |
| 2026-05-07 | 7.46 | 7.57 | 7.37 | 7.39 | -0.14% | 1.08 | 6.42% |
| 2026-05-06 | 7.30 | 7.53 | 7.26 | 7.40 | +2.21% | 1.28 | 7.65% |
| 2026-04-30 | 7.19 | 7.42 | 7.10 | 7.24 | +0.70% | 0.91 | 5.57% |
| 2026-04-29 | 6.83 | 7.27 | 6.78 | 7.19 | +5.12% | 1.02 | 6.43% |
| 2026-04-28 | 6.56 | 6.90 | 6.49 | 6.84 | +2.86% | 1.09 | 7.14% |
| 2026-04-27 | 6.30 | 6.66 | 6.21 | 6.65 | +5.89% | 0.90 | 6.14% |
| 2026-04-24 | 6.16 | 6.33 | 6.12 | 6.28 | +0.64% | 0.41 | 2.91% |
| 2026-04-23 | 6.33 | 6.34 | 6.15 | 6.24 | -0.95% | 0.50 | 3.58% |
| 2026-04-22 | 6.28 | 6.35 | 6.23 | 6.30 | +0.64% | 0.35 | 2.45% |