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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.58 | 7.58 | 7.28 | 7.39 | -1.47% | 1.23 | 7.42% |
| 2025-07-21 | 7.21 | 7.53 | 7.18 | 7.50 | +4.75% | 2.08 | 12.53% |
| 2025-07-18 | 7.23 | 7.28 | 7.08 | 7.16 | -1.24% | 1.07 | 6.64% |
| 2025-07-17 | 7.29 | 7.30 | 7.18 | 7.25 | 0.00% | 0.94 | 5.80% |
| 2025-07-16 | 7.30 | 7.31 | 7.18 | 7.25 | -0.82% | 1.01 | 6.20% |
| 2025-07-15 | 7.62 | 7.63 | 7.19 | 7.31 | -4.32% | 1.89 | 11.52% |
| 2025-07-14 | 7.40 | 7.72 | 7.38 | 7.64 | +1.19% | 1.91 | 11.21% |
| 2025-07-11 | 7.61 | 7.90 | 7.54 | 7.55 | -1.82% | 2.46 | 14.26% |
| 2025-07-10 | 7.90 | 8.56 | 7.65 | 7.69 | -2.66% | 3.47 | 19.21% |
| 2025-07-09 | 7.86 | 8.07 | 7.71 | 7.90 | -2.95% | 3.45 | 19.44% |
| 2025-07-08 | 7.70 | 8.18 | 7.46 | 8.14 | +3.56% | 4.73 | 26.87% |
| 2025-07-07 | 7.43 | 7.96 | 7.40 | 7.86 | +1.95% | 4.41 | 25.52% |
| 2025-07-04 | 8.02 | 8.21 | 7.51 | 7.71 | -6.09% | 5.56 | 31.96% |
| 2025-07-03 | 7.90 | 9.34 | 7.90 | 8.21 | +4.45% | 9.11 | 48.51% |
| 2025-07-02 | 6.78 | 7.86 | 6.70 | 7.86 | +20.00% | 4.21 | 24.24% |
| 2025-07-01 | 6.70 | 6.71 | 6.50 | 6.55 | -0.46% | 0.32 | 2.15% |
| 2025-06-30 | 6.54 | 6.60 | 6.50 | 6.58 | +0.77% | 0.33 | 2.23% |
| 2025-06-27 | 6.51 | 6.55 | 6.47 | 6.53 | +0.46% | 0.24 | 1.67% |
| 2025-06-26 | 6.52 | 6.58 | 6.46 | 6.50 | 0.00% | 0.24 | 1.62% |
| 2025-06-25 | 6.54 | 6.58 | 6.45 | 6.50 | -0.31% | 0.36 | 2.45% |