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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.51 | 7.85 | 7.30 | 7.61 | +1.33% | 0.68 | 4.05% |
| 2025-12-16 | 7.75 | 7.80 | 7.50 | 7.51 | -4.21% | 0.54 | 3.14% |
| 2025-12-15 | 7.81 | 7.97 | 7.61 | 7.84 | +1.42% | 0.58 | 3.32% |
| 2025-12-12 | 7.64 | 7.90 | 7.62 | 7.73 | +1.18% | 0.69 | 3.92% |
| 2025-12-11 | 7.79 | 7.87 | 7.56 | 7.64 | -1.80% | 0.78 | 4.46% |
| 2025-12-10 | 7.98 | 7.98 | 7.77 | 7.78 | -2.51% | 0.63 | 3.55% |
| 2025-12-09 | 8.30 | 8.30 | 7.94 | 7.98 | -2.21% | 0.75 | 4.12% |
| 2025-12-08 | 8.28 | 8.30 | 8.02 | 8.16 | -0.73% | 0.96 | 5.24% |
| 2025-12-05 | 8.03 | 8.40 | 7.81 | 8.22 | +3.27% | 1.25 | 6.84% |
| 2025-12-04 | 8.26 | 8.27 | 7.76 | 7.96 | -3.75% | 1.40 | 7.82% |
| 2025-12-03 | 8.78 | 8.85 | 8.21 | 8.27 | -5.27% | 1.31 | 6.98% |
| 2025-12-02 | 9.06 | 9.12 | 8.60 | 8.73 | -3.54% | 1.85 | 9.40% |
| 2025-12-01 | 9.36 | 9.59 | 8.96 | 9.05 | -0.44% | 4.03 | 19.39% |
| 2025-11-28 | 8.08 | 9.39 | 8.08 | 9.09 | +12.50% | 3.42 | 17.11% |
| 2025-11-27 | 7.92 | 8.28 | 7.82 | 8.08 | +2.67% | 0.68 | 3.76% |
| 2025-11-26 | 8.04 | 8.12 | 7.86 | 7.87 | -2.11% | 0.47 | 2.65% |
| 2025-11-25 | 7.81 | 8.11 | 7.76 | 8.04 | +3.47% | 0.59 | 3.31% |
| 2025-11-24 | 7.78 | 7.85 | 7.56 | 7.77 | +1.70% | 0.79 | 4.52% |
| 2025-11-21 | 8.00 | 8.15 | 7.60 | 7.64 | -5.09% | 0.87 | 4.97% |
| 2025-11-20 | 8.15 | 8.23 | 7.89 | 8.05 | -1.47% | 0.68 | 3.79% |