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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.37 | 6.39 | 6.24 | 6.26 | -1.73% | 0.34 | 2.43% |
| 2026-04-20 | 6.18 | 6.37 | 6.16 | 6.37 | +1.92% | 0.54 | 3.83% |
| 2026-04-17 | 6.47 | 6.47 | 6.16 | 6.25 | -3.40% | 0.70 | 4.94% |
| 2026-04-16 | 6.33 | 6.50 | 6.26 | 6.47 | +2.37% | 0.65 | 4.50% |
| 2026-04-15 | 6.29 | 6.60 | 6.19 | 6.32 | +0.64% | 0.80 | 5.62% |
| 2026-04-14 | 6.32 | 6.35 | 6.20 | 6.28 | +0.48% | 0.34 | 2.40% |
| 2026-04-13 | 6.32 | 6.36 | 6.22 | 6.25 | -1.26% | 0.45 | 3.18% |
| 2026-04-10 | 6.35 | 6.43 | 6.26 | 6.33 | +1.28% | 0.41 | 2.85% |
| 2026-04-09 | 6.44 | 6.44 | 6.19 | 6.25 | -2.34% | 0.40 | 2.84% |
| 2026-04-08 | 6.31 | 6.41 | 6.22 | 6.40 | +4.75% | 0.47 | 3.26% |
| 2026-04-07 | 5.85 | 6.11 | 5.85 | 6.11 | +3.74% | 0.50 | 3.70% |
| 2026-04-03 | 6.30 | 6.30 | 5.85 | 5.89 | -4.07% | 0.58 | 4.35% |
| 2026-04-02 | 6.48 | 6.49 | 6.11 | 6.14 | -5.83% | 0.79 | 5.63% |
| 2026-04-01 | 6.52 | 6.64 | 6.37 | 6.52 | +2.03% | 0.48 | 3.32% |
| 2026-03-31 | 6.56 | 6.62 | 6.37 | 6.39 | -2.59% | 0.51 | 3.49% |
| 2026-03-30 | 6.50 | 6.60 | 6.31 | 6.56 | -0.61% | 0.51 | 3.53% |
| 2026-03-27 | 6.34 | 6.62 | 6.28 | 6.60 | +2.33% | 0.46 | 3.14% |
| 2026-03-26 | 6.69 | 6.69 | 6.38 | 6.45 | -3.01% | 0.58 | 3.96% |
| 2026-03-25 | 6.52 | 6.72 | 6.45 | 6.65 | +2.94% | 0.70 | 4.69% |
| 2026-03-24 | 6.30 | 6.49 | 6.08 | 6.46 | +6.60% | 0.81 | 5.73% |