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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.39 | 6.45 | 6.01 | 6.06 | -6.19% | 0.99 | 7.10% |
| 2026-03-20 | 6.81 | 6.89 | 6.44 | 6.46 | -4.72% | 0.78 | 5.29% |
| 2026-03-19 | 6.88 | 6.98 | 6.75 | 6.78 | -2.87% | 0.64 | 4.18% |
| 2026-03-18 | 6.82 | 7.05 | 6.77 | 6.98 | +2.80% | 0.75 | 4.87% |
| 2026-03-17 | 7.14 | 7.16 | 6.77 | 6.79 | -4.37% | 0.75 | 4.80% |
| 2026-03-16 | 7.19 | 7.26 | 7.03 | 7.10 | -1.25% | 0.67 | 4.17% |
| 2026-03-13 | 7.37 | 7.37 | 7.17 | 7.19 | -2.44% | 0.70 | 4.32% |
| 2026-03-12 | 7.46 | 7.49 | 7.29 | 7.37 | -1.73% | 0.90 | 5.45% |
| 2026-03-11 | 7.57 | 7.61 | 7.40 | 7.50 | -0.92% | 0.83 | 4.95% |
| 2026-03-10 | 7.50 | 7.59 | 7.41 | 7.57 | +1.61% | 1.19 | 7.02% |
| 2026-03-09 | 7.32 | 7.55 | 7.21 | 7.45 | +0.13% | 1.54 | 9.24% |
| 2026-03-06 | 7.17 | 7.45 | 7.17 | 7.44 | +3.48% | 1.43 | 8.63% |
| 2026-03-05 | 7.31 | 7.50 | 7.14 | 7.19 | +1.41% | 2.09 | 12.80% |
| 2026-03-04 | 6.67 | 7.46 | 6.62 | 7.09 | +4.42% | 1.73 | 11.02% |
| 2026-03-03 | 7.11 | 7.15 | 6.77 | 6.79 | -4.37% | 0.63 | 4.05% |
| 2026-03-02 | 7.20 | 7.31 | 6.96 | 7.10 | -3.27% | 0.69 | 4.29% |
| 2026-02-27 | 7.29 | 7.34 | 7.25 | 7.34 | 0.00% | 0.53 | 3.23% |
| 2026-02-26 | 7.29 | 7.38 | 7.25 | 7.34 | +1.24% | 0.51 | 3.11% |
| 2026-02-25 | 7.31 | 7.37 | 7.21 | 7.25 | -0.68% | 0.54 | 3.30% |
| 2026-02-24 | 7.16 | 7.31 | 7.12 | 7.30 | +2.38% | 0.54 | 3.33% |