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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.13 | 9.18 | 8.90 | 9.07 | -1.20% | 1.03 | 5.08% |
| 2025-10-21 | 9.36 | 9.40 | 9.08 | 9.18 | -1.08% | 1.36 | 6.62% |
| 2025-10-20 | 8.87 | 9.28 | 8.76 | 9.28 | +6.67% | 1.95 | 9.54% |
| 2025-10-17 | 9.10 | 9.11 | 8.67 | 8.70 | -4.40% | 1.87 | 9.40% |
| 2025-10-16 | 9.54 | 9.54 | 9.05 | 9.10 | -3.09% | 2.03 | 9.81% |
| 2025-10-15 | 8.97 | 9.50 | 8.84 | 9.39 | +6.34% | 2.58 | 12.45% |
| 2025-10-14 | 9.12 | 9.68 | 8.80 | 8.83 | -1.23% | 2.40 | 11.69% |
| 2025-10-13 | 8.53 | 9.15 | 8.22 | 8.94 | -0.56% | 2.38 | 11.94% |
| 2025-10-10 | 8.56 | 9.36 | 8.45 | 8.99 | +6.52% | 3.27 | 16.37% |
| 2025-10-09 | 8.73 | 8.83 | 8.35 | 8.44 | -1.75% | 1.99 | 10.37% |
| 2025-09-30 | 8.46 | 8.69 | 8.26 | 8.59 | +3.49% | 1.98 | 10.34% |
| 2025-09-29 | 8.20 | 8.39 | 8.00 | 8.30 | +1.47% | 1.48 | 8.01% |
| 2025-09-26 | 8.20 | 8.55 | 7.96 | 8.18 | 0.00% | 1.86 | 9.96% |
| 2025-09-25 | 8.10 | 8.27 | 8.04 | 8.18 | +1.11% | 1.14 | 6.20% |
| 2025-09-24 | 8.06 | 8.26 | 7.89 | 8.09 | +0.50% | 1.27 | 6.99% |
| 2025-09-23 | 8.22 | 8.22 | 7.69 | 8.05 | -2.19% | 1.34 | 7.58% |
| 2025-09-22 | 8.21 | 8.40 | 8.03 | 8.23 | +1.86% | 1.72 | 9.33% |
| 2025-09-19 | 7.92 | 8.30 | 7.77 | 8.08 | +2.80% | 1.57 | 8.73% |
| 2025-09-18 | 8.10 | 8.15 | 7.73 | 7.86 | -2.72% | 1.45 | 8.07% |
| 2025-09-17 | 8.16 | 8.40 | 8.04 | 8.08 | -0.98% | 1.62 | 8.84% |