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 |
|---|
| 2025-08-05 | 7.20 | 7.45 | 0.25 | 3.47% | 7.20 | 7.45 | 164405 | 12051.43 | 7.32% | 331.00 |
| 2025-08-04 | 7.12 | 7.20 | 0.06 | 0.84% | 7.05 | 7.20 | 82695 | 5920.32 | 3.68% | 0.00 |
| 2025-08-01 | 7.17 | 7.14 | 0.03 | 0.42% | 7.02 | 7.17 | 89571 | 6353.94 | 3.99% | 0.00 |
| 2025-07-31 | 7.25 | 7.11 | -0.19 | -2.60% | 7.06 | 7.30 | 109809 | 7866.56 | 4.89% | 0.00 |
| 2025-07-30 | 7.17 | 7.30 | 0.10 | 1.39% | 7.16 | 7.36 | 152649 | 11093.70 | 6.79% | 30.00 |
| 2025-07-29 | 7.19 | 7.20 | 0.00 | 0.00% | 7.06 | 7.20 | 88544 | 6319.14 | 3.94% | 35.00 |
| 2025-07-28 | 7.18 | 7.20 | 0.02 | 0.28% | 7.15 | 7.25 | 83755 | 6024.02 | 3.73% | 40.00 |
| 2025-07-25 | 7.23 | 7.18 | -0.06 | -0.83% | 7.13 | 7.25 | 97407 | 6983.22 | 4.34% | 0.00 |
| 2025-07-24 | 7.24 | 7.24 | 0.00 | 0.00% | 7.18 | 7.31 | 131425 | 9506.28 | 5.85% | 0.00 |
| 2025-07-23 | 7.38 | 7.24 | -0.15 | -2.03% | 7.17 | 7.60 | 194342 | 14252.63 | 8.65% | 0.00 |
| 2025-07-22 | 7.58 | 7.39 | -0.11 | -1.47% | 7.28 | 7.58 | 166610 | 12268.27 | 7.41% | 0.00 |
| 2025-07-21 | 7.21 | 7.50 | 0.34 | 4.75% | 7.18 | 7.53 | 281613 | 20761.34 | 12.53% | 2.00 |
| 2025-07-18 | 7.23 | 7.16 | -0.09 | -1.24% | 7.08 | 7.28 | 149142 | 10660.23 | 6.64% | 34.00 |
| 2025-07-17 | 7.29 | 7.25 | 0.00 | 0.00% | 7.18 | 7.30 | 130289 | 9409.58 | 5.80% | 0.00 |
| 2025-07-16 | 7.30 | 7.25 | -0.06 | -0.82% | 7.18 | 7.31 | 139352 | 10099.97 | 6.20% | 0.00 |
| 2025-07-15 | 7.62 | 7.31 | -0.33 | -4.32% | 7.19 | 7.63 | 258752 | 18937.72 | 11.52% | 24.00 |
| 2025-07-14 | 7.40 | 7.64 | 0.09 | 1.19% | 7.38 | 7.72 | 251981 | 19071.44 | 11.21% | 34.00 |
| 2025-07-11 | 7.61 | 7.55 | -0.14 | -1.82% | 7.54 | 7.90 | 320316 | 24555.89 | 14.26% | 32.00 |
| 2025-07-10 | 7.90 | 7.69 | -0.21 | -2.66% | 7.65 | 8.56 | 431609 | 34690.05 | 19.21% | 30.00 |
| 2025-07-09 | 7.86 | 7.90 | -0.24 | -2.95% | 7.71 | 8.07 | 436780 | 34465.98 | 19.44% | 14.00 |
| 2025-07-08 | 7.70 | 8.14 | 0.28 | 3.56% | 7.46 | 8.18 | 603650 | 47257.47 | 26.87% | 1.00 |
| 2025-07-07 | 7.43 | 7.86 | 0.15 | 1.95% | 7.40 | 7.96 | 573430 | 44085.17 | 25.52% | 68.00 |
| 2025-07-04 | 8.02 | 7.71 | -0.50 | -6.09% | 7.51 | 8.21 | 718206 | 55592.15 | 31.96% | 13.00 |
| 2025-07-03 | 7.90 | 8.21 | 0.35 | 4.45% | 7.90 | 9.34 | 1090048 | 91148.42 | 48.51% | 4.00 |
| 2025-07-02 | 6.78 | 7.86 | 1.31 | 20.00% | 6.70 | 7.86 | 544636 | 42068.82 | 24.24% | 0.00 |
| 2025-07-01 | 6.70 | 6.55 | -0.03 | -0.46% | 6.50 | 6.71 | 48406 | 3188.09 | 2.15% | 0.00 |
| 2025-06-30 | 6.54 | 6.58 | 0.05 | 0.77% | 6.50 | 6.60 | 50084 | 3286.82 | 2.23% | 0.00 |
| 2025-06-27 | 6.51 | 6.53 | 0.03 | 0.46% | 6.47 | 6.55 | 37635 | 2449.31 | 1.67% | 0.00 |
| 2025-06-26 | 6.52 | 6.50 | 0.00 | 0.00% | 6.46 | 6.58 | 36328 | 2363.21 | 1.62% | 0.00 |
| 2025-06-25 | 6.54 | 6.50 | -0.02 | -0.31% | 6.45 | 6.58 | 55149 | 3588.35 | 2.45% | 0.00 |
| 2025-06-24 | 6.31 | 6.52 | 0.21 | 3.33% | 6.30 | 6.53 | 67611 | 4370.31 | 3.01% | 0.00 |
| 2025-06-23 | 6.00 | 6.31 | 0.23 | 3.78% | 6.00 | 6.32 | 56698 | 3524.67 | 2.52% | 0.00 |
| 2025-06-20 | 6.11 | 6.08 | -0.01 | -0.16% | 6.05 | 6.21 | 44727 | 2738.29 | 1.99% | 0.00 |
| 2025-06-19 | 6.30 | 6.09 | -0.24 | -3.79% | 6.07 | 6.33 | 50873 | 3135.08 | 2.26% | 0.00 |
| 2025-06-18 | 6.32 | 6.33 | 0.00 | 0.00% | 6.24 | 6.36 | 25021 | 1573.79 | 1.11% | 0.00 |
| 2025-06-17 | 6.35 | 6.33 | -0.01 | -0.16% | 6.25 | 6.40 | 31212 | 1975.89 | 1.39% | 0.00 |
| 2025-06-16 | 6.22 | 6.34 | 0.08 | 1.28% | 6.20 | 6.36 | 43675 | 2753.21 | 1.94% | 0.00 |
| 2025-06-13 | 6.34 | 6.26 | -0.09 | -1.42% | 6.21 | 6.39 | 40900 | 2563.37 | 1.82% | 0.00 |
| 2025-06-12 | 6.34 | 6.35 | -0.02 | -0.31% | 6.28 | 6.42 | 31430 | 1996.77 | 1.40% | 0.00 |
| 2025-06-11 | 6.41 | 6.37 | -0.01 | -0.16% | 6.35 | 6.46 | 43892 | 2804.92 | 1.95% | 0.00 |
| 2025-06-10 | 6.54 | 6.38 | -0.06 | -0.93% | 6.25 | 6.54 | 53660 | 3431.62 | 2.39% | 0.00 |
| 2025-06-09 | 6.43 | 6.44 | 0.02 | 0.31% | 6.39 | 6.48 | 49060 | 3154.40 | 2.18% | 0.00 |
| 2025-06-06 | 6.38 | 6.42 | 0.06 | 0.94% | 6.28 | 6.45 | 60268 | 3844.76 | 2.68% | 0.00 |
| 2025-06-05 | 6.32 | 6.36 | 0.13 | 2.09% | 6.24 | 6.36 | 58019 | 3665.95 | 2.58% | 0.00 |
| 2025-06-04 | 6.20 | 6.23 | 0.06 | 0.97% | 6.18 | 6.26 | 33138 | 2064.28 | 1.47% | 0.00 |
| 2025-06-03 | 6.11 | 6.17 | 0.02 | 0.33% | 6.11 | 6.26 | 34738 | 2146.27 | 1.55% | 7.00 |
| 2025-05-30 | 6.28 | 6.15 | -0.12 | -1.91% | 6.11 | 6.29 | 39599 | 2441.18 | 1.76% | 0.00 |
| 2025-05-29 | 6.09 | 6.27 | 0.15 | 2.45% | 6.09 | 6.30 | 68354 | 4266.44 | 3.04% | 0.00 |
| 2025-05-28 | 6.17 | 6.12 | -0.06 | -0.97% | 6.09 | 6.36 | 86520 | 5366.10 | 3.85% | 0.00 |
| 2025-05-27 | 6.15 | 6.18 | 0.03 | 0.49% | 6.09 | 6.23 | 35206 | 2165.93 | 1.57% | 0.00 |
| 2025-05-26 | 6.09 | 6.15 | 0.06 | 0.99% | 6.08 | 6.24 | 39650 | 2436.37 | 1.76% | 32.00 |
| 2025-05-23 | 6.14 | 6.09 | -0.09 | -1.46% | 6.08 | 6.25 | 47516 | 2925.90 | 2.11% | 0.00 |
| 2025-05-22 | 6.23 | 6.18 | -0.08 | -1.28% | 6.12 | 6.35 | 47711 | 2964.41 | 2.12% | 0.00 |
| 2025-05-21 | 6.33 | 6.26 | -0.05 | -0.79% | 6.21 | 6.33 | 41861 | 2620.18 | 1.86% | 0.00 |
| 2025-05-20 | 6.27 | 6.31 | 0.05 | 0.80% | 6.22 | 6.32 | 51142 | 3210.78 | 2.28% | 29.00 |
| 2025-05-19 | 6.17 | 6.26 | 0.11 | 1.79% | 6.08 | 6.27 | 46728 | 2900.22 | 2.08% | 0.00 |
| 2025-05-16 | 6.12 | 6.15 | 0.04 | 0.65% | 6.08 | 6.24 | 53390 | 3298.99 | 2.38% | 0.00 |
| 2025-05-15 | 6.11 | 6.11 | 0.01 | 0.16% | 6.03 | 6.16 | 43443 | 2652.53 | 1.93% | 0.00 |
| 2025-05-14 | 6.16 | 6.10 | -0.06 | -0.97% | 6.06 | 6.21 | 52163 | 3187.57 | 2.32% | 0.00 |
| 2025-05-13 | 6.20 | 6.16 | 0.00 | 0.00% | 6.14 | 6.26 | 38173 | 2362.29 | 1.70% | 0.00 |
| 2025-05-12 | 6.20 | 6.16 | 0.02 | 0.33% | 6.12 | 6.27 | 34440 | 2124.16 | 1.53% | 35.00 |
| 2025-05-09 | 6.23 | 6.14 | -0.09 | -1.44% | 6.10 | 6.29 | 49744 | 3065.52 | 2.21% | 0.00 |
| 2025-05-08 | 6.09 | 6.23 | 0.16 | 2.64% | 6.04 | 6.26 | 43890 | 2724.26 | 1.95% | 0.00 |
| 2025-05-07 | 6.15 | 6.07 | 0.03 | 0.50% | 6.03 | 6.22 | 50175 | 3068.25 | 2.23% | 0.00 |
| 2025-05-06 | 5.95 | 6.04 | 0.21 | 3.60% | 5.88 | 6.06 | 49519 | 2970.86 | 2.20% | 0.00 |
| 2025-04-30 | 5.73 | 5.83 | 0.06 | 1.04% | 5.73 | 5.94 | 47351 | 2771.42 | 2.11% | 0.00 |
| 2025-04-29 | 5.56 | 5.77 | 0.21 | 3.78% | 5.52 | 5.81 | 69349 | 3972.94 | 3.09% | 0.00 |
| 2025-04-28 | 5.61 | 5.56 | -0.04 | -0.71% | 5.40 | 5.64 | 54211 | 3000.46 | 2.41% | 0.00 |
| 2025-04-25 | 5.65 | 5.60 | -0.10 | -1.75% | 5.52 | 5.69 | 69836 | 3912.85 | 3.11% | 0.00 |
| 2025-04-24 | 5.75 | 5.70 | -0.04 | -0.70% | 5.61 | 5.80 | 47529 | 2717.60 | 2.12% | 0.00 |
| 2025-04-23 | 5.71 | 5.74 | 0.05 | 0.88% | 5.70 | 5.79 | 35188 | 2022.06 | 1.57% | 300.00 |
| 2025-04-22 | 5.74 | 5.69 | -0.05 | -0.87% | 5.64 | 5.80 | 38402 | 2190.59 | 1.71% | 100.00 |
| 2025-04-21 | 5.63 | 5.74 | 0.11 | 1.95% | 5.57 | 5.76 | 34130 | 1951.66 | 1.52% | 0.00 |
| 2025-04-18 | 5.63 | 5.63 | 0.03 | 0.54% | 5.51 | 5.68 | 35269 | 1972.55 | 1.57% | 0.00 |
| 2025-04-17 | 5.53 | 5.60 | 0.06 | 1.08% | 5.47 | 5.69 | 36808 | 2067.64 | 1.64% | 0.00 |
| 2025-04-16 | 5.67 | 5.54 | -0.17 | -2.98% | 5.42 | 5.70 | 45551 | 2532.38 | 2.03% | 0.00 |
| 2025-04-15 | 5.74 | 5.71 | 0.05 | 0.88% | 5.62 | 5.75 | 38644 | 2190.20 | 1.72% | 0.00 |
| 2025-04-14 | 5.65 | 5.66 | 0.08 | 1.43% | 5.63 | 5.76 | 45015 | 2559.55 | 2.00% | 0.00 |
| 2025-04-11 | 5.49 | 5.58 | 0.08 | 1.45% | 5.46 | 5.60 | 52460 | 2908.87 | 2.33% | 0.00 |
| 2025-04-10 | 5.45 | 5.50 | 0.24 | 4.56% | 5.40 | 5.66 | 85403 | 4718.30 | 3.80% | 0.00 |
深证大盘股票行情在线 K线走势图
