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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.10 | 7.28 | 7.08 | 7.13 | -0.28% | 0.50 | 3.09% |
| 2026-02-12 | 7.08 | 7.24 | 6.97 | 7.15 | +0.99% | 0.64 | 4.00% |
| 2026-02-11 | 7.08 | 7.17 | 7.05 | 7.08 | -0.14% | 0.40 | 2.53% |
| 2026-02-10 | 7.09 | 7.16 | 7.04 | 7.09 | +0.14% | 0.46 | 2.89% |
| 2026-02-09 | 7.06 | 7.14 | 7.00 | 7.08 | +1.43% | 0.54 | 3.40% |
| 2026-02-06 | 6.90 | 7.05 | 6.82 | 6.98 | +1.01% | 0.48 | 3.08% |
| 2026-02-05 | 7.02 | 7.02 | 6.90 | 6.91 | -1.00% | 0.54 | 3.47% |
| 2026-02-04 | 7.00 | 7.10 | 6.93 | 6.98 | +0.29% | 0.74 | 4.67% |
| 2026-02-03 | 6.82 | 7.00 | 6.75 | 6.96 | +3.11% | 0.87 | 5.60% |
| 2026-02-02 | 6.67 | 6.97 | 6.60 | 6.75 | +1.05% | 1.07 | 6.99% |
| 2026-01-30 | 6.48 | 6.73 | 6.43 | 6.68 | +3.09% | 0.75 | 5.05% |
| 2026-01-29 | 6.57 | 6.65 | 6.43 | 6.48 | -1.22% | 0.55 | 3.76% |
| 2026-01-28 | 6.74 | 6.77 | 6.56 | 6.56 | -2.09% | 0.61 | 4.10% |
| 2026-01-27 | 6.82 | 6.85 | 6.54 | 6.70 | -2.33% | 0.90 | 5.98% |
| 2026-01-26 | 7.10 | 7.15 | 6.77 | 6.86 | -4.46% | 1.13 | 7.28% |
| 2026-01-23 | 7.14 | 7.23 | 7.13 | 7.18 | +0.42% | 0.55 | 3.43% |
| 2026-01-22 | 7.12 | 7.19 | 7.07 | 7.15 | +1.42% | 0.64 | 3.98% |
| 2026-01-21 | 7.15 | 7.15 | 6.99 | 7.05 | -1.67% | 0.83 | 5.25% |
| 2026-01-20 | 7.17 | 7.28 | 7.07 | 7.17 | +0.56% | 0.99 | 6.15% |
| 2026-01-19 | 6.85 | 7.13 | 6.71 | 7.13 | +4.09% | 1.22 | 7.75% |