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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.31 | 6.53 | 6.30 | 6.52 | +3.33% | 0.44 | 3.01% |
| 2025-06-23 | 6.00 | 6.32 | 6.00 | 6.31 | +3.78% | 0.35 | 2.52% |
| 2025-06-20 | 6.11 | 6.21 | 6.05 | 6.08 | -0.16% | 0.27 | 1.99% |
| 2025-06-19 | 6.30 | 6.33 | 6.07 | 6.09 | -3.79% | 0.31 | 2.26% |
| 2025-06-18 | 6.32 | 6.36 | 6.24 | 6.33 | 0.00% | 0.16 | 1.11% |
| 2025-06-17 | 6.35 | 6.40 | 6.25 | 6.33 | -0.16% | 0.20 | 1.39% |
| 2025-06-16 | 6.22 | 6.36 | 6.20 | 6.34 | +1.28% | 0.28 | 1.94% |
| 2025-06-13 | 6.34 | 6.39 | 6.21 | 6.26 | -1.42% | 0.26 | 1.82% |
| 2025-06-12 | 6.34 | 6.42 | 6.28 | 6.35 | -0.31% | 0.20 | 1.40% |
| 2025-06-11 | 6.41 | 6.46 | 6.35 | 6.37 | -0.16% | 0.28 | 1.95% |
| 2025-06-10 | 6.54 | 6.54 | 6.25 | 6.38 | -0.93% | 0.34 | 2.39% |
| 2025-06-09 | 6.43 | 6.48 | 6.39 | 6.44 | +0.31% | 0.32 | 2.18% |
| 2025-06-06 | 6.38 | 6.45 | 6.28 | 6.42 | +0.94% | 0.38 | 2.68% |
| 2025-06-05 | 6.32 | 6.36 | 6.24 | 6.36 | +2.09% | 0.37 | 2.58% |
| 2025-06-04 | 6.20 | 6.26 | 6.18 | 6.23 | +0.97% | 0.21 | 1.47% |
| 2025-06-03 | 6.11 | 6.26 | 6.11 | 6.17 | +0.33% | 0.21 | 1.55% |
| 2025-05-30 | 6.28 | 6.29 | 6.11 | 6.15 | -1.91% | 0.24 | 1.76% |
| 2025-05-29 | 6.09 | 6.30 | 6.09 | 6.27 | +2.45% | 0.43 | 3.04% |
| 2025-05-28 | 6.17 | 6.36 | 6.09 | 6.12 | -0.97% | 0.54 | 3.85% |
| 2025-05-27 | 6.15 | 6.23 | 6.09 | 6.18 | +0.49% | 0.22 | 1.57% |