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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.47 | 8.65 | 8.13 | 8.17 | -3.54% | 0.72 | 3.86% |
| 2025-11-18 | 8.55 | 8.61 | 8.27 | 8.47 | -1.17% | 0.79 | 4.16% |
| 2025-11-17 | 8.46 | 8.65 | 8.32 | 8.57 | +1.66% | 0.94 | 4.93% |
| 2025-11-14 | 8.27 | 8.59 | 8.23 | 8.43 | +1.20% | 0.69 | 3.60% |
| 2025-11-13 | 8.35 | 8.38 | 8.19 | 8.33 | +1.09% | 0.58 | 3.12% |
| 2025-11-12 | 8.50 | 8.50 | 8.21 | 8.24 | -2.60% | 0.63 | 3.37% |
| 2025-11-11 | 8.44 | 8.65 | 8.44 | 8.46 | +0.48% | 0.87 | 4.52% |
| 2025-11-10 | 8.55 | 8.59 | 8.37 | 8.42 | -0.94% | 0.78 | 4.11% |
| 2025-11-07 | 8.61 | 8.62 | 8.46 | 8.50 | -1.28% | 0.58 | 3.01% |
| 2025-11-06 | 8.80 | 8.82 | 8.43 | 8.61 | -1.49% | 0.95 | 4.93% |
| 2025-11-05 | 8.43 | 8.82 | 8.31 | 8.74 | +2.46% | 1.15 | 5.89% |
| 2025-11-04 | 8.73 | 8.81 | 8.45 | 8.53 | -1.61% | 0.85 | 4.41% |
| 2025-11-03 | 9.15 | 9.28 | 8.61 | 8.67 | -3.56% | 1.55 | 7.81% |
| 2025-10-31 | 8.56 | 9.10 | 8.55 | 8.99 | +5.15% | 1.53 | 7.67% |
| 2025-10-30 | 8.35 | 8.90 | 8.24 | 8.55 | -0.47% | 1.65 | 8.47% |
| 2025-10-29 | 8.60 | 8.86 | 8.52 | 8.59 | -0.58% | 1.09 | 5.57% |
| 2025-10-28 | 8.93 | 9.01 | 8.56 | 8.64 | -3.79% | 1.26 | 6.39% |
| 2025-10-27 | 9.13 | 9.18 | 8.77 | 8.98 | -1.86% | 1.05 | 5.19% |
| 2025-10-24 | 8.92 | 9.17 | 8.90 | 9.15 | +2.58% | 1.00 | 4.92% |
| 2025-10-23 | 9.06 | 9.06 | 8.77 | 8.92 | -1.65% | 0.85 | 4.27% |