大烨智能(300670)股票行情
大烨智能(300670)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 6.82 | 6.96 | 0.21 | 3.11% | 6.75 | 7.00 | 125753 | 8692.59 | 5.60% | 0.00 |
| 2026-02-02 | 6.67 | 6.75 | 0.07 | 1.05% | 6.60 | 6.97 | 157078 | 10722.51 | 6.99% | 0.00 |
| 2026-01-30 | 6.48 | 6.68 | 0.20 | 3.09% | 6.43 | 6.73 | 113534 | 7512.33 | 5.05% | 0.00 |
| 2026-01-29 | 6.57 | 6.48 | -0.08 | -1.22% | 6.43 | 6.65 | 84549 | 5526.32 | 3.76% | 0.00 |
| 2026-01-28 | 6.74 | 6.56 | -0.14 | -2.09% | 6.56 | 6.77 | 92026 | 6110.18 | 4.10% | 0.00 |
| 2026-01-27 | 6.82 | 6.70 | -0.16 | -2.33% | 6.54 | 6.85 | 134295 | 8962.77 | 5.98% | 0.00 |
| 2026-01-26 | 7.10 | 6.86 | -0.32 | -4.46% | 6.77 | 7.15 | 163518 | 11301.98 | 7.28% | 0.00 |
| 2026-01-23 | 7.14 | 7.18 | 0.03 | 0.42% | 7.13 | 7.23 | 77054 | 5532.32 | 3.43% | 0.00 |
| 2026-01-22 | 7.12 | 7.15 | 0.10 | 1.42% | 7.07 | 7.19 | 89326 | 6368.90 | 3.98% | 0.00 |
| 2026-01-21 | 7.15 | 7.05 | -0.12 | -1.67% | 6.99 | 7.15 | 117979 | 8326.97 | 5.25% | 0.00 |
| 2026-01-20 | 7.17 | 7.17 | 0.04 | 0.56% | 7.07 | 7.28 | 138258 | 9911.39 | 6.15% | 0.00 |
| 2026-01-19 | 6.85 | 7.13 | 0.28 | 4.09% | 6.71 | 7.13 | 174168 | 12241.99 | 7.75% | 0.00 |
| 2026-01-16 | 6.92 | 6.85 | 0.05 | 0.74% | 6.80 | 7.05 | 156188 | 10823.33 | 6.95% | 0.00 |
| 2026-01-15 | 6.91 | 6.80 | -0.12 | -1.73% | 6.72 | 6.94 | 110798 | 7542.31 | 4.93% | 2.00 |
| 2026-01-14 | 6.98 | 6.92 | -0.04 | -0.57% | 6.78 | 7.05 | 135427 | 9401.43 | 6.03% | 0.00 |
| 2026-01-13 | 6.98 | 6.96 | -0.03 | -0.43% | 6.81 | 7.06 | 140053 | 9753.18 | 6.23% | 0.00 |
| 2026-01-12 | 7.00 | 6.99 | 0.03 | 0.43% | 6.94 | 7.05 | 127871 | 8941.30 | 5.69% | 0.00 |
| 2026-01-09 | 7.18 | 6.96 | -0.18 | -2.52% | 6.86 | 7.20 | 161280 | 11270.69 | 7.18% | 0.00 |
| 2026-01-08 | 7.04 | 7.14 | 0.10 | 1.42% | 7.00 | 7.24 | 119751 | 8527.37 | 5.33% | 0.00 |
| 2026-01-07 | 6.99 | 7.04 | 0.02 | 0.28% | 6.94 | 7.10 | 90998 | 6391.82 | 4.05% | 0.00 |
| 2026-01-06 | 7.09 | 7.02 | -0.02 | -0.28% | 6.96 | 7.16 | 127080 | 8968.79 | 5.66% | 0.00 |
| 2026-01-05 | 7.15 | 7.04 | -0.07 | -0.98% | 6.88 | 7.19 | 175218 | 12396.66 | 7.80% | 0.00 |
| 2025-12-31 | 6.90 | 7.11 | 0.26 | 3.80% | 6.75 | 7.16 | 258086 | 17994.03 | 11.49% | 0.00 |
| 2025-12-30 | 6.92 | 6.85 | 0.16 | 2.39% | 6.70 | 7.02 | 359822 | 24764.04 | 16.01% | 0.00 |
| 2025-12-29 | 6.40 | 6.69 | -1.31 | -16.38% | 6.40 | 6.96 | 581094 | 38222.88 | 25.86% | 2.00 |
| 2025-12-26 | 8.21 | 8.00 | -0.14 | -1.72% | 7.91 | 8.21 | 81710 | 6563.61 | 3.64% | 20.00 |
| 2025-12-25 | 8.03 | 8.14 | 0.14 | 1.75% | 7.95 | 8.24 | 89393 | 7244.12 | 3.98% | 0.00 |
| 2025-12-24 | 7.95 | 8.00 | 0.05 | 0.63% | 7.82 | 8.09 | 84520 | 6737.90 | 3.76% | 0.00 |
| 2025-12-23 | 7.79 | 7.95 | 0.12 | 1.53% | 7.69 | 7.99 | 89327 | 7016.34 | 3.98% | 1.00 |
| 2025-12-22 | 7.91 | 7.83 | -0.07 | -0.89% | 7.74 | 7.94 | 58668 | 4591.90 | 2.61% | 0.00 |
| 2025-12-19 | 7.83 | 7.90 | 0.10 | 1.28% | 7.76 | 8.05 | 90960 | 7212.70 | 4.05% | 0.00 |
| 2025-12-18 | 7.62 | 7.80 | 0.19 | 2.50% | 7.52 | 7.88 | 94738 | 7327.34 | 4.22% | 39.00 |
| 2025-12-17 | 7.51 | 7.61 | 0.10 | 1.33% | 7.30 | 7.85 | 91069 | 6843.58 | 4.05% | 0.00 |
| 2025-12-16 | 7.75 | 7.51 | -0.33 | -4.21% | 7.50 | 7.80 | 70640 | 5354.18 | 3.14% | 0.00 |
| 2025-12-15 | 7.81 | 7.84 | 0.11 | 1.42% | 7.61 | 7.97 | 74571 | 5833.05 | 3.32% | 0.00 |
| 2025-12-12 | 7.64 | 7.73 | 0.09 | 1.18% | 7.62 | 7.90 | 88127 | 6861.02 | 3.92% | 0.00 |
| 2025-12-11 | 7.79 | 7.64 | -0.14 | -1.80% | 7.56 | 7.87 | 100315 | 7753.53 | 4.46% | 0.00 |
| 2025-12-10 | 7.98 | 7.78 | -0.20 | -2.51% | 7.77 | 7.98 | 79825 | 6279.74 | 3.55% | 0.00 |
| 2025-12-09 | 8.30 | 7.98 | -0.18 | -2.21% | 7.94 | 8.30 | 92607 | 7467.44 | 4.12% | 0.00 |
| 2025-12-08 | 8.28 | 8.16 | -0.06 | -0.73% | 8.02 | 8.30 | 117777 | 9604.12 | 5.24% | 0.00 |
| 2025-12-05 | 8.03 | 8.22 | 0.26 | 3.27% | 7.81 | 8.40 | 153671 | 12543.06 | 6.84% | 1.00 |
| 2025-12-04 | 8.26 | 7.96 | -0.31 | -3.75% | 7.76 | 8.27 | 175675 | 14000.85 | 7.82% | 0.00 |
| 2025-12-03 | 8.78 | 8.27 | -0.46 | -5.27% | 8.21 | 8.85 | 156868 | 13087.08 | 6.98% | 0.00 |
| 2025-12-02 | 9.06 | 8.73 | -0.32 | -3.54% | 8.60 | 9.12 | 211246 | 18486.99 | 9.40% | 0.00 |
| 2025-12-01 | 9.36 | 9.05 | -0.04 | -0.44% | 8.96 | 9.59 | 435572 | 40260.06 | 19.39% | 1.00 |
| 2025-11-28 | 8.08 | 9.09 | 1.01 | 12.50% | 8.08 | 9.39 | 384368 | 34225.87 | 17.11% | 0.00 |
| 2025-11-27 | 7.92 | 8.08 | 0.21 | 2.67% | 7.82 | 8.28 | 84398 | 6845.02 | 3.76% | 0.00 |
| 2025-11-26 | 8.04 | 7.87 | -0.17 | -2.11% | 7.86 | 8.12 | 59438 | 4749.58 | 2.65% | 0.00 |
| 2025-11-25 | 7.81 | 8.04 | 0.27 | 3.47% | 7.76 | 8.11 | 74402 | 5949.56 | 3.31% | 0.00 |
| 2025-11-24 | 7.78 | 7.77 | 0.13 | 1.70% | 7.56 | 7.85 | 101612 | 7854.53 | 4.52% | 0.00 |
| 2025-11-21 | 8.00 | 7.64 | -0.41 | -5.09% | 7.60 | 8.15 | 111662 | 8691.59 | 4.97% | 0.00 |
| 2025-11-20 | 8.15 | 8.05 | -0.12 | -1.47% | 7.89 | 8.23 | 85135 | 6845.21 | 3.79% | 0.00 |
| 2025-11-19 | 8.47 | 8.17 | -0.30 | -3.54% | 8.13 | 8.65 | 86700 | 7167.18 | 3.86% | 0.00 |
| 2025-11-18 | 8.55 | 8.47 | -0.10 | -1.17% | 8.27 | 8.61 | 93360 | 7900.08 | 4.15% | 0.00 |
| 2025-11-17 | 8.46 | 8.57 | 0.14 | 1.66% | 8.32 | 8.65 | 110790 | 9418.84 | 4.93% | 0.00 |
| 2025-11-14 | 8.27 | 8.43 | 0.10 | 1.20% | 8.23 | 8.59 | 80940 | 6852.48 | 3.60% | 0.00 |
| 2025-11-13 | 8.35 | 8.33 | 0.09 | 1.09% | 8.19 | 8.38 | 70124 | 5813.75 | 3.12% | 0.00 |
| 2025-11-12 | 8.50 | 8.24 | -0.22 | -2.60% | 8.21 | 8.50 | 75630 | 6278.82 | 3.37% | 0.00 |
| 2025-11-11 | 8.44 | 8.46 | 0.04 | 0.48% | 8.44 | 8.65 | 101514 | 8674.63 | 4.52% | 0.00 |
| 2025-11-10 | 8.55 | 8.42 | -0.08 | -0.94% | 8.37 | 8.59 | 92442 | 7798.19 | 4.11% | 0.00 |
| 2025-11-07 | 8.61 | 8.50 | -0.11 | -1.28% | 8.46 | 8.62 | 67668 | 5762.81 | 3.01% | 0.00 |
| 2025-11-06 | 8.80 | 8.61 | -0.13 | -1.49% | 8.43 | 8.82 | 110811 | 9494.80 | 4.93% | 0.00 |
| 2025-11-05 | 8.43 | 8.74 | 0.21 | 2.46% | 8.31 | 8.82 | 132320 | 11491.33 | 5.89% | 0.00 |
| 2025-11-04 | 8.73 | 8.53 | -0.14 | -1.61% | 8.45 | 8.81 | 99111 | 8510.62 | 4.41% | 0.00 |
| 2025-11-03 | 9.15 | 8.67 | -0.32 | -3.56% | 8.61 | 9.28 | 175419 | 15536.14 | 7.81% | 0.00 |
| 2025-10-31 | 8.56 | 8.99 | 0.44 | 5.15% | 8.55 | 9.10 | 172326 | 15322.24 | 7.67% | 0.00 |
| 2025-10-30 | 8.35 | 8.55 | -0.04 | -0.47% | 8.24 | 8.90 | 190410 | 16526.53 | 8.47% | 0.00 |
| 2025-10-29 | 8.60 | 8.59 | -0.05 | -0.58% | 8.52 | 8.86 | 125076 | 10874.57 | 5.57% | 0.00 |
| 2025-10-28 | 8.93 | 8.64 | -0.34 | -3.79% | 8.56 | 9.01 | 143508 | 12555.40 | 6.39% | 0.00 |
| 2025-10-27 | 9.13 | 8.98 | -0.17 | -1.86% | 8.77 | 9.18 | 116588 | 10453.45 | 5.19% | 0.00 |
| 2025-10-24 | 8.92 | 9.15 | 0.23 | 2.58% | 8.90 | 9.17 | 110598 | 10036.24 | 4.92% | 10.00 |
| 2025-10-23 | 9.06 | 8.92 | -0.15 | -1.65% | 8.77 | 9.06 | 95973 | 8517.03 | 4.27% | 0.00 |
| 2025-10-22 | 9.13 | 9.07 | -0.11 | -1.20% | 8.90 | 9.18 | 114064 | 10291.76 | 5.08% | 0.00 |
| 2025-10-21 | 9.36 | 9.18 | -0.10 | -1.08% | 9.08 | 9.40 | 148678 | 13629.08 | 6.62% | 0.00 |
| 2025-10-20 | 8.87 | 9.28 | 0.58 | 6.67% | 8.76 | 9.28 | 214245 | 19472.51 | 9.53% | 7.00 |
| 2025-10-17 | 9.10 | 8.70 | -0.40 | -4.40% | 8.67 | 9.11 | 211252 | 18680.59 | 9.40% | 0.00 |
| 2025-10-16 | 9.54 | 9.10 | -0.29 | -3.09% | 9.05 | 9.54 | 220421 | 20328.42 | 9.81% | 0.00 |
| 2025-10-15 | 8.97 | 9.39 | 0.56 | 6.34% | 8.84 | 9.50 | 279683 | 25764.69 | 12.45% | 8.00 |
| 2025-10-14 | 9.12 | 8.83 | -0.11 | -1.23% | 8.80 | 9.68 | 262738 | 24021.00 | 11.69% | 0.00 |
| 2025-10-13 | 8.53 | 8.94 | -0.05 | -0.56% | 8.22 | 9.15 | 268282 | 23797.71 | 11.94% | 6.00 |
深证大盘股票行情在线 K线走势图
大烨智能(300670)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
