大烨智能(300670)股票行情 大烨智能股票行情 300670股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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 |
| 2025-10-10 | 8.56 | 8.99 | 0.55 | 6.52% | 8.45 | 9.36 | 367856 | 32679.48 | 16.37% | 0.00 |
| 2025-10-09 | 8.73 | 8.44 | -0.15 | -1.75% | 8.35 | 8.83 | 232931 | 19857.97 | 10.37% | 0.00 |
| 2025-09-30 | 8.46 | 8.59 | 0.29 | 3.49% | 8.26 | 8.69 | 232269 | 19775.66 | 10.34% | 0.00 |
| 2025-09-29 | 8.20 | 8.30 | 0.12 | 1.47% | 8.00 | 8.39 | 179884 | 14836.43 | 8.01% | 0.00 |
| 2025-09-26 | 8.20 | 8.18 | 0.00 | 0.00% | 7.96 | 8.55 | 223890 | 18562.07 | 9.96% | 0.00 |
| 2025-09-25 | 8.10 | 8.18 | 0.09 | 1.11% | 8.04 | 8.27 | 139313 | 11387.31 | 6.20% | 0.00 |
| 2025-09-24 | 8.06 | 8.09 | 0.04 | 0.50% | 7.89 | 8.26 | 156986 | 12729.60 | 6.99% | 0.00 |
| 2025-09-23 | 8.22 | 8.05 | -0.18 | -2.19% | 7.69 | 8.22 | 170387 | 13441.88 | 7.58% | 17.00 |
| 2025-09-22 | 8.21 | 8.23 | 0.15 | 1.86% | 8.03 | 8.40 | 209689 | 17179.20 | 9.33% | 0.00 |
| 2025-09-19 | 7.92 | 8.08 | 0.22 | 2.80% | 7.77 | 8.30 | 196182 | 15744.16 | 8.73% | 0.00 |
| 2025-09-18 | 8.10 | 7.86 | -0.22 | -2.72% | 7.73 | 8.15 | 181364 | 14466.28 | 8.07% | 0.00 |
| 2025-09-17 | 8.16 | 8.08 | -0.08 | -0.98% | 8.04 | 8.40 | 198603 | 16190.95 | 8.84% | 0.00 |
| 2025-09-16 | 8.01 | 8.16 | 0.05 | 0.62% | 8.00 | 8.23 | 231764 | 18811.10 | 10.31% | 0.00 |
| 2025-09-15 | 7.75 | 8.11 | 0.28 | 3.58% | 7.73 | 8.19 | 306954 | 24716.09 | 13.66% | 0.00 |
| 2025-09-12 | 7.57 | 7.83 | 0.36 | 4.82% | 7.55 | 8.10 | 301658 | 23859.69 | 13.43% | 0.00 |
| 2025-09-11 | 7.42 | 7.47 | 0.01 | 0.13% | 7.34 | 7.54 | 76907 | 5721.06 | 3.42% | 0.00 |
| 2025-09-10 | 7.55 | 7.46 | -0.04 | -0.53% | 7.34 | 7.55 | 76221 | 5662.64 | 3.39% | 0.00 |
| 2025-09-09 | 7.41 | 7.50 | 0.09 | 1.21% | 7.35 | 7.63 | 132798 | 9943.46 | 5.91% | 0.00 |
| 2025-09-08 | 7.25 | 7.41 | 0.18 | 2.49% | 7.20 | 7.41 | 98836 | 7219.20 | 4.40% | 10.00 |
| 2025-09-05 | 7.15 | 7.23 | 0.08 | 1.12% | 7.10 | 7.28 | 80955 | 5832.04 | 3.60% | 0.00 |
| 2025-09-04 | 7.03 | 7.15 | 0.15 | 2.14% | 7.01 | 7.34 | 132955 | 9584.94 | 5.92% | 0.00 |
| 2025-09-03 | 7.16 | 7.00 | -0.18 | -2.51% | 6.98 | 7.30 | 95644 | 6792.84 | 4.26% | 0.00 |
| 2025-09-02 | 7.51 | 7.18 | -0.33 | -4.39% | 7.04 | 7.56 | 163328 | 11744.34 | 7.27% | 0.00 |
| 2025-09-01 | 7.02 | 7.51 | 0.49 | 6.98% | 6.93 | 7.63 | 264263 | 19533.59 | 11.76% | 0.00 |
| 2025-08-29 | 7.11 | 7.02 | -0.09 | -1.27% | 6.88 | 7.12 | 155262 | 10823.67 | 6.91% | 0.00 |
| 2025-08-28 | 7.38 | 7.11 | -0.28 | -3.79% | 6.73 | 7.55 | 252956 | 17851.37 | 11.26% | 0.00 |
| 2025-08-27 | 7.81 | 7.39 | -0.45 | -5.74% | 7.39 | 7.84 | 183676 | 14002.45 | 8.17% | 0.00 |
| 2025-08-26 | 7.87 | 7.84 | 0.04 | 0.51% | 7.72 | 7.92 | 115408 | 9059.19 | 5.14% | 17.00 |
| 2025-08-25 | 8.00 | 7.80 | -0.13 | -1.64% | 7.73 | 8.00 | 155251 | 12158.20 | 6.91% | 0.00 |
| 2025-08-22 | 8.03 | 7.93 | -0.02 | -0.25% | 7.85 | 8.09 | 145323 | 11542.04 | 6.47% | 0.00 |
| 2025-08-21 | 7.95 | 7.95 | 0.02 | 0.25% | 7.80 | 8.20 | 242707 | 19408.82 | 10.80% | 0.00 |
| 2025-08-20 | 7.70 | 7.93 | 0.19 | 2.45% | 7.65 | 8.09 | 235021 | 18564.62 | 10.46% | 0.00 |
| 2025-08-19 | 7.74 | 7.74 | 0.01 | 0.13% | 7.63 | 7.80 | 152883 | 11817.53 | 6.80% | 0.00 |
| 2025-08-18 | 7.55 | 7.73 | 0.23 | 3.07% | 7.50 | 7.80 | 202703 | 15578.72 | 9.02% | 0.00 |
| 2025-08-15 | 7.30 | 7.50 | 0.23 | 3.16% | 7.28 | 7.60 | 116798 | 8723.83 | 5.20% | 0.00 |
| 2025-08-14 | 7.50 | 7.27 | -0.24 | -3.20% | 7.26 | 7.55 | 102752 | 7577.27 | 4.57% | 0.00 |
| 2025-08-13 | 7.60 | 7.51 | -0.07 | -0.92% | 7.46 | 7.67 | 101548 | 7636.18 | 4.52% | 0.00 |
| 2025-08-12 | 7.68 | 7.58 | -0.12 | -1.56% | 7.54 | 7.73 | 101954 | 7741.09 | 4.54% | 0.00 |
| 2025-08-11 | 7.61 | 7.70 | 0.05 | 0.65% | 7.60 | 7.73 | 122256 | 9375.21 | 5.44% | 0.00 |
| 2025-08-08 | 7.53 | 7.65 | 0.15 | 2.00% | 7.47 | 7.65 | 136984 | 10383.13 | 6.10% | 91.00 |
| 2025-08-07 | 7.58 | 7.50 | -0.11 | -1.45% | 7.48 | 7.60 | 128927 | 9695.06 | 5.74% | 0.00 |
| 2025-08-06 | 7.44 | 7.61 | 0.16 | 2.15% | 7.40 | 7.65 | 216674 | 16419.34 | 9.64% | 10.00 |
| 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 |
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
