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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.01 | 8.23 | 8.00 | 8.16 | +0.62% | 1.88 | 10.31% |
| 2025-09-15 | 7.75 | 8.19 | 7.73 | 8.11 | +3.58% | 2.47 | 13.66% |
| 2025-09-12 | 7.57 | 8.10 | 7.55 | 7.83 | +4.82% | 2.39 | 13.43% |
| 2025-09-11 | 7.42 | 7.54 | 7.34 | 7.47 | +0.13% | 0.57 | 3.42% |
| 2025-09-10 | 7.55 | 7.55 | 7.34 | 7.46 | -0.53% | 0.57 | 3.39% |
| 2025-09-09 | 7.41 | 7.63 | 7.35 | 7.50 | +1.21% | 0.99 | 5.91% |
| 2025-09-08 | 7.25 | 7.41 | 7.20 | 7.41 | +2.49% | 0.72 | 4.40% |
| 2025-09-05 | 7.15 | 7.28 | 7.10 | 7.23 | +1.12% | 0.58 | 3.60% |
| 2025-09-04 | 7.03 | 7.34 | 7.01 | 7.15 | +2.14% | 0.96 | 5.92% |
| 2025-09-03 | 7.16 | 7.30 | 6.98 | 7.00 | -2.51% | 0.68 | 4.26% |
| 2025-09-02 | 7.51 | 7.56 | 7.04 | 7.18 | -4.39% | 1.17 | 7.27% |
| 2025-09-01 | 7.02 | 7.63 | 6.93 | 7.51 | +6.98% | 1.95 | 11.76% |
| 2025-08-29 | 7.11 | 7.12 | 6.88 | 7.02 | -1.27% | 1.08 | 6.91% |
| 2025-08-28 | 7.38 | 7.55 | 6.73 | 7.11 | -3.79% | 1.79 | 11.26% |
| 2025-08-27 | 7.81 | 7.84 | 7.39 | 7.39 | -5.74% | 1.40 | 8.17% |
| 2025-08-26 | 7.87 | 7.92 | 7.72 | 7.84 | +0.51% | 0.91 | 5.14% |
| 2025-08-25 | 8.00 | 8.00 | 7.73 | 7.80 | -1.64% | 1.22 | 6.91% |
| 2025-08-22 | 8.03 | 8.09 | 7.85 | 7.93 | -0.25% | 1.15 | 6.47% |
| 2025-08-21 | 7.95 | 8.20 | 7.80 | 7.95 | +0.25% | 1.94 | 10.80% |
| 2025-08-20 | 7.70 | 8.09 | 7.65 | 7.93 | +2.45% | 1.86 | 10.46% |