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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.92 | 7.05 | 6.80 | 6.85 | +0.74% | 1.08 | 6.95% |
| 2026-01-15 | 6.91 | 6.94 | 6.72 | 6.80 | -1.73% | 0.75 | 4.93% |
| 2026-01-14 | 6.98 | 7.05 | 6.78 | 6.92 | -0.57% | 0.94 | 6.03% |
| 2026-01-13 | 6.98 | 7.06 | 6.81 | 6.96 | -0.43% | 0.98 | 6.23% |
| 2026-01-12 | 7.00 | 7.05 | 6.94 | 6.99 | +0.43% | 0.89 | 5.69% |
| 2026-01-09 | 7.18 | 7.20 | 6.86 | 6.96 | -2.52% | 1.13 | 7.18% |
| 2026-01-08 | 7.04 | 7.24 | 7.00 | 7.14 | +1.42% | 0.85 | 5.33% |
| 2026-01-07 | 6.99 | 7.10 | 6.94 | 7.04 | +0.28% | 0.64 | 4.05% |
| 2026-01-06 | 7.09 | 7.16 | 6.96 | 7.02 | -0.28% | 0.90 | 5.66% |
| 2026-01-05 | 7.15 | 7.19 | 6.88 | 7.04 | -0.98% | 1.24 | 7.80% |
| 2025-12-31 | 6.90 | 7.16 | 6.75 | 7.11 | +3.80% | 1.80 | 11.49% |
| 2025-12-30 | 6.92 | 7.02 | 6.70 | 6.85 | +2.39% | 2.48 | 16.01% |
| 2025-12-29 | 6.40 | 6.96 | 6.40 | 6.69 | -16.38% | 3.82 | 25.86% |
| 2025-12-26 | 8.21 | 8.21 | 7.91 | 8.00 | -1.72% | 0.66 | 3.64% |
| 2025-12-25 | 8.03 | 8.24 | 7.95 | 8.14 | +1.75% | 0.72 | 3.98% |
| 2025-12-24 | 7.95 | 8.09 | 7.82 | 8.00 | +0.63% | 0.67 | 3.76% |
| 2025-12-23 | 7.79 | 7.99 | 7.69 | 7.95 | +1.53% | 0.70 | 3.98% |
| 2025-12-22 | 7.91 | 7.94 | 7.74 | 7.83 | -0.89% | 0.46 | 2.61% |
| 2025-12-19 | 7.83 | 8.05 | 7.76 | 7.90 | +1.28% | 0.72 | 4.05% |
| 2025-12-18 | 7.62 | 7.88 | 7.52 | 7.80 | +2.50% | 0.73 | 4.22% |