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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.74 | 7.80 | 7.63 | 7.74 | +0.13% | 1.18 | 6.80% |
| 2025-08-18 | 7.55 | 7.80 | 7.50 | 7.73 | +3.07% | 1.56 | 9.02% |
| 2025-08-15 | 7.30 | 7.60 | 7.28 | 7.50 | +3.16% | 0.87 | 5.20% |
| 2025-08-14 | 7.50 | 7.55 | 7.26 | 7.27 | -3.20% | 0.76 | 4.57% |
| 2025-08-13 | 7.60 | 7.67 | 7.46 | 7.51 | -0.92% | 0.76 | 4.52% |
| 2025-08-12 | 7.68 | 7.73 | 7.54 | 7.58 | -1.56% | 0.77 | 4.54% |
| 2025-08-11 | 7.61 | 7.73 | 7.60 | 7.70 | +0.65% | 0.94 | 5.44% |
| 2025-08-08 | 7.53 | 7.65 | 7.47 | 7.65 | +2.00% | 1.04 | 6.10% |
| 2025-08-07 | 7.58 | 7.60 | 7.48 | 7.50 | -1.45% | 0.97 | 5.74% |
| 2025-08-06 | 7.44 | 7.65 | 7.40 | 7.61 | +2.15% | 1.64 | 9.64% |
| 2025-08-05 | 7.20 | 7.45 | 7.20 | 7.45 | +3.47% | 1.21 | 7.32% |
| 2025-08-04 | 7.12 | 7.20 | 7.05 | 7.20 | +0.84% | 0.59 | 3.68% |
| 2025-08-01 | 7.17 | 7.17 | 7.02 | 7.14 | +0.42% | 0.64 | 3.99% |
| 2025-07-31 | 7.25 | 7.30 | 7.06 | 7.11 | -2.60% | 0.79 | 4.89% |
| 2025-07-30 | 7.17 | 7.36 | 7.16 | 7.30 | +1.39% | 1.11 | 6.79% |
| 2025-07-29 | 7.19 | 7.20 | 7.06 | 7.20 | 0.00% | 0.63 | 3.94% |
| 2025-07-28 | 7.18 | 7.25 | 7.15 | 7.20 | +0.28% | 0.60 | 3.73% |
| 2025-07-25 | 7.23 | 7.25 | 7.13 | 7.18 | -0.83% | 0.70 | 4.34% |
| 2025-07-24 | 7.24 | 7.31 | 7.18 | 7.24 | 0.00% | 0.95 | 5.85% |
| 2025-07-23 | 7.38 | 7.60 | 7.17 | 7.24 | -2.03% | 1.43 | 8.65% |