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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.09 | 6.24 | 6.08 | 6.15 | +0.99% | 0.24 | 1.76% |
| 2025-05-23 | 6.14 | 6.25 | 6.08 | 6.09 | -1.46% | 0.29 | 2.11% |
| 2025-05-22 | 6.23 | 6.35 | 6.12 | 6.18 | -1.28% | 0.30 | 2.12% |
| 2025-05-21 | 6.33 | 6.33 | 6.21 | 6.26 | -0.79% | 0.26 | 1.86% |
| 2025-05-20 | 6.27 | 6.32 | 6.22 | 6.31 | +0.80% | 0.32 | 2.28% |
| 2025-05-19 | 6.17 | 6.27 | 6.08 | 6.26 | +1.79% | 0.29 | 2.08% |
| 2025-05-16 | 6.12 | 6.24 | 6.08 | 6.15 | +0.65% | 0.33 | 2.38% |
| 2025-05-15 | 6.11 | 6.16 | 6.03 | 6.11 | +0.16% | 0.27 | 1.93% |
| 2025-05-14 | 6.16 | 6.21 | 6.06 | 6.10 | -0.97% | 0.32 | 2.32% |
| 2025-05-13 | 6.20 | 6.26 | 6.14 | 6.16 | 0.00% | 0.24 | 1.70% |
| 2025-05-12 | 6.20 | 6.27 | 6.12 | 6.16 | +0.33% | 0.21 | 1.53% |
| 2025-05-09 | 6.23 | 6.29 | 6.10 | 6.14 | -1.44% | 0.31 | 2.21% |
| 2025-05-08 | 6.09 | 6.26 | 6.04 | 6.23 | +2.64% | 0.27 | 1.95% |
| 2025-05-07 | 6.15 | 6.22 | 6.03 | 6.07 | +0.50% | 0.31 | 2.23% |
| 2025-05-06 | 5.95 | 6.06 | 5.88 | 6.04 | +3.60% | 0.30 | 2.20% |