大烨智能（300670）历史行情
以下为大烨智能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.260 | 7.180 | 7.450 | 7.130 | -0.060 | -0.829% | 959.30万 | 0.70亿 | 4.269% |
| 2026-10-07 | 7.530 | 7.240 | 7.550 | 7.210 | -0.220 | -2.949% | 816.09万 | 0.60亿 | 3.632% |
| 2026-10-06 | 7.530 | 7.240 | 7.550 | 7.210 | -0.220 | -2.949% | 816.09万 | 0.60亿 | 3.632% |
| 2026-10-05 | 7.530 | 7.240 | 7.550 | 7.210 | -0.220 | -2.949% | 816.09万 | 0.60亿 | 3.632% |
| 2026-10-02 | 7.530 | 7.240 | 7.550 | 7.210 | -0.220 | -2.949% | 816.09万 | 0.60亿 | 3.632% |
| 2026-10-01 | 7.530 | 7.240 | 7.550 | 7.210 | -0.220 | -2.949% | 816.09万 | 0.60亿 | 3.632% |
| 2026-09-30 | 7.530 | 7.240 | 7.550 | 7.210 | -0.220 | -2.949% | 8.16万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.240 | 7.460 | 7.590 | 7.130 | 0.230 | 3.181% | 11.59万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.440 | 7.230 | 7.500 | 7.160 | -0.180 | -2.429% | 9.89万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.570 | 7.410 | 7.610 | 7.390 | -0.200 | -2.628% | 1,239.29万 | 0.93亿 | 5.515% |
| 2026-09-24 | 7.570 | 7.410 | 7.610 | 7.390 | -0.200 | -2.628% | 12.39万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.630 | 7.610 | 7.730 | 7.240 | 0.140 | 1.874% | 21.03万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.220 | 7.470 | 7.850 | 7.130 | 0.360 | 5.063% | 24.59万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.000 | 7.110 | 7.320 | 6.820 | 0.060 | 0.851% | 20.43万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.070 | 7.050 | 7.140 | 6.860 | 0.140 | 2.026% | 9.01万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.930 | 6.910 | 6.960 | 6.720 | -0.020 | -0.289% | 8.58万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.500 | 6.930 | 7.070 | 6.470 | 0.380 | 5.802% | 11.24万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.700 | 6.550 | 6.770 | 6.510 | -0.190 | -2.819% | 6.51万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.700 | 6.740 | 6.860 | 6.700 | -0.040 | -0.590% | 6.05万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.950 | 6.780 | 7.050 | 6.700 | -0.240 | -3.419% | 8.49万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.080 | 7.020 | 7.140 | 6.960 | -0.060 | -0.847% | 6.33万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.060 | 7.080 | 7.170 | 7.040 | -0.010 | -0.141% | 8.39万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.160 | 7.090 | 7.240 | 7.050 | -0.070 | -0.978% | 9.34万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.160 | 7.160 | 7.350 | 7.000 | -0.060 | -0.831% | 12.40万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.350 | 7.220 | 7.450 | 7.140 | -0.130 | -1.769% | 12.64万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.440 | 7.350 | 7.500 | 7.220 | -0.050 | -0.676% | 14.56万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.100 | 7.400 | 7.550 | 7.030 | 0.250 | 3.497% | 17.66万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.250 | 7.150 | 7.320 | 7.070 | 0.000 | 0.000% | 18.00万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.760 | 7.150 | 7.150 | 6.700 | 0.420 | 6.241% | 18.34万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.660 | 6.730 | 6.830 | 6.590 | 0.060 | 0.900% | 6.56万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.680 | 6.670 | 6.760 | 6.560 | 0.000 | 0.000% | 8.03万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.660 | 6.670 | 6.780 | 6.610 | 0.020 | 0.301% | 7.39万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.360 | 6.650 | 6.750 | 6.360 | 0.180 | 2.782% | 9.20万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.490 | 6.470 | 6.600 | 6.270 | 0.110 | 1.730% | 9.47万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.330 | 6.360 | 6.400 | 6.210 | 0.010 | 0.157% | 5.35万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.320 | 6.350 | 6.460 | 6.170 | 0.140 | 2.254% | 9.40万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.470 | 6.210 | 6.500 | 6.210 | -0.310 | -4.755% | 7.84万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.700 | 6.520 | 6.790 | 6.420 | -0.210 | -3.120% | 10.42万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.230 | 6.730 | 6.740 | 6.170 | 0.500 | 8.026% | 12.20万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.160 | 6.230 | 6.300 | 6.100 | 0.050 | 0.809% | 5.66万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.230 | 6.180 | 6.320 | 6.180 | -0.040 | -0.643% | 6.31万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.180 | 6.220 | 6.240 | 6.110 | 0.090 | 1.468% | 4.14万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.150 | 6.130 | 6.210 | 6.040 | -0.060 | -0.969% | 5.88万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.070 | 6.190 | 6.210 | 5.950 | 0.160 | 2.653% | 7.08万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.070 | 6.030 | 6.100 | 5.890 | -0.030 | -0.495% | 6.24万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.930 | 6.060 | 6.110 | 5.870 | 0.110 | 1.849% | 7.73万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.920 | 5.950 | 6.000 | 5.880 | 0.030 | 0.507% | 6.55万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.850 | 5.920 | 5.960 | 5.810 | 0.120 | 2.069% | 6.93万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.580 | 5.800 | 5.830 | 5.580 | 0.220 | 3.943% | 7.45万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.520 | 5.580 | 5.720 | 5.410 | 0.200 | 3.717% | 7.31万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.520 | 5.380 | 5.620 | 5.320 | -0.140 | -2.536% | 7.79万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.420 | 5.520 | 5.600 | 5.300 | 0.100 | 1.845% | 7.54万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.450 | 5.420 | 5.620 | 5.370 | -0.050 | -0.914% | 6.56万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.220 | 5.470 | 5.530 | 5.200 | 0.240 | 4.589% | 7.51万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.330 | 5.230 | 5.360 | 5.160 | -0.180 | -3.327% | 6.80万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.110 | 5.410 | 5.440 | 5.060 | 0.300 | 5.871% | 9.90万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.250 | 5.110 | 5.320 | 5.100 | -0.140 | -2.667% | 6.62万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.350 | 5.250 | 5.410 | 4.900 | -0.110 | -2.052% | 13.23万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.620 | 5.360 | 5.970 | 5.190 | -0.200 | -3.597% | 14.51万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.980 | 5.560 | 5.990 | 5.470 | -0.380 | -6.397% | 9.66万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.890 | 5.940 | 6.180 | 5.750 | 0.000 | 0.000% | 7.98万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.950 | 5.940 | 6.130 | 5.840 | -0.020 | -0.336% | 8.91万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.950 | 5.960 | 6.030 | 5.740 | 0.000 | 0.000% | 8.75万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.350 | 5.960 | 6.440 | 5.940 | -0.480 | -7.453% | 10.79万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.330 | 6.440 | 6.700 | 6.190 | 0.100 | 1.577% | 10.31万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.320 | 6.340 | 6.380 | 6.060 | 0.070 | 1.116% | 7.49万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.480 | 6.270 | 6.540 | 6.180 | -0.260 | -3.982% | 9.65万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.610 | 6.530 | 6.750 | 6.490 | -0.160 | -2.392% | 9.75万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.870 | 6.690 | 7.020 | 6.620 | -0.160 | -2.336% | 13.67万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.930 | 6.850 | 7.010 | 6.600 | -0.050 | -0.725% | 15.25万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.180 | 6.900 | 7.280 | 6.870 | -0.190 | -2.680% | 15.56万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.000 | 7.090 | 7.420 | 6.830 | 0.030 | 0.425% | 23.85万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.340 | 7.060 | 7.080 | 6.240 | 0.720 | 11.356% | 20.04万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.500 | 6.340 | 6.750 | 6.050 | 0.000 | 0.000% | 19.59万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.020 | 6.340 | 6.590 | 5.920 | 0.320 | 5.316% | 20.03万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.230 | 6.020 | 6.280 | 5.910 | -0.150 | -2.431% | 9.89万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.320 | 6.170 | 6.380 | 5.990 | -0.210 | -3.292% | 14.16万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.430 | 6.380 | 6.710 | 6.300 | 0.040 | 0.631% | 19.47万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.750 | 6.340 | 6.370 | 5.570 | 0.530 | 9.122% | 20.54万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.960 | 5.810 | 5.960 | 5.750 | -0.170 | -2.843% | 12.31万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.330 | 5.980 | 6.640 | 5.920 | -0.340 | -5.380% | 15.61万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.130 | 6.320 | 6.370 | 5.960 | 0.260 | 4.290% | 12.32万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.260 | 6.060 | 6.380 | 6.000 | -0.200 | -3.195% | 11.52万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.180 | 6.260 | 6.300 | 6.010 | 0.130 | 2.121% | 7.20万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.160 | 6.130 | 6.220 | 5.960 | -0.080 | -1.288% | 7.62万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.350 | 6.210 | 6.400 | 6.040 | -0.190 | -2.969% | 8.59万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.390 | 6.400 | 6.500 | 6.280 | 0.080 | 1.266% | 8.15万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.660 | 6.320 | 6.700 | 6.150 | -0.480 | -7.059% | 13.86万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.680 | 6.800 | 6.910 | 6.470 | 0.110 | 1.644% | 10.15万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.770 | 6.690 | 6.800 | 6.510 | -0.050 | -0.742% | 9.09万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.900 | 6.740 | 7.080 | 6.650 | -0.140 | -2.035% | 12.41万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.900 | 6.880 | 6.980 | 6.490 | 0.010 | 0.146% | 16.25万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.000 | 6.870 | 7.180 | 6.700 | -0.150 | -2.137% | 19.63万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.990 | 7.020 | 7.370 | 6.860 | 0.120 | 1.739% | 22.26万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.710 | 6.900 | 7.160 | 6.600 | 0.150 | 2.222% | 19.64万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.690 | 6.750 | 7.150 | 6.340 | 0.190 | 2.896% | 21.17万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.810 | 6.560 | 6.810 | 6.500 | -0.160 | -2.381% | 10.63万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.010 | 6.720 | 7.070 | 6.600 | -0.310 | -4.410% | 14.83万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.090 | 7.030 | 7.120 | 6.500 | 0.420 | 6.354% | 16.94万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.030 | 6.610 | 7.060 | 6.510 | -0.310 | -4.480% | 10.77万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.180 | 6.920 | 7.180 | 6.810 | -0.260 | -3.621% | 9.28万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.180 | 7.180 | 7.290 | 7.060 | 0.020 | 0.279% | 6.06万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.080 | 7.160 | 7.190 | 7.030 | 0.040 | 0.562% | 7.22万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.280 | 7.120 | 7.310 | 7.050 | -0.190 | -2.599% | 8.95万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.380 | 7.310 | 7.430 | 7.190 | -0.030 | -0.409% | 9.49万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.170 | 7.340 | 7.440 | 7.120 | 0.180 | 2.514% | 10.56万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.260 | 7.160 | 7.320 | 7.130 | -0.060 | -0.831% | 9.10万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.340 | 7.220 | 7.350 | 7.060 | -0.150 | -2.035% | 13.81万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.380 | 7.370 | 7.450 | 7.310 | -0.020 | -0.271% | 9.28万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.460 | 7.390 | 7.570 | 7.370 | -0.010 | -0.135% | 14.42万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.300 | 7.400 | 7.530 | 7.260 | 0.160 | 2.210% | 17.19万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.190 | 7.240 | 7.420 | 7.100 | 0.050 | 0.695% | 12.51万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.830 | 7.190 | 7.270 | 6.780 | 0.350 | 5.117% | 14.45万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.560 | 6.840 | 6.900 | 6.490 | 0.190 | 2.857% | 16.04万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.300 | 6.650 | 6.660 | 6.210 | 0.370 | 5.892% | 13.80万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.160 | 6.280 | 6.330 | 6.120 | 0.040 | 0.641% | 6.53万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.330 | 6.240 | 6.340 | 6.150 | -0.060 | -0.952% | 8.05万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.280 | 6.300 | 6.350 | 6.230 | 0.040 | 0.639% | 5.50万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.370 | 6.260 | 6.390 | 6.240 | -0.110 | -1.727% | 5.46万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.180 | 6.370 | 6.370 | 6.160 | 0.120 | 1.920% | 8.61万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.470 | 6.250 | 6.470 | 6.160 | -0.220 | -3.400% | 11.10万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.330 | 6.470 | 6.500 | 6.260 | 0.150 | 2.373% | 10.12万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.290 | 6.320 | 6.600 | 6.190 | 0.040 | 0.637% | 12.63万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.320 | 6.280 | 6.350 | 6.200 | 0.030 | 0.480% | 5.38万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.320 | 6.250 | 6.360 | 6.220 | 0.000 | 0.000% | 7.15万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.350 | 6.330 | 6.430 | 6.260 | 0.000 | 0.000% | 6.40万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.440 | 6.250 | 6.440 | 6.190 | 0.000 | 0.000% | 6.38万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.310 | 6.400 | 6.410 | 6.220 | 0.000 | 0.000% | 7.33万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.850 | 6.110 | 6.110 | 5.850 | 0.000 | 0.000% | 8.32万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.300 | 5.890 | 6.300 | 5.850 | 0.000 | 0.000% | 9.77万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.480 | 6.140 | 6.490 | 6.110 | 0.000 | 0.000% | 12.66万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.520 | 6.520 | 6.640 | 6.370 | 0.000 | 0.000% | 7.45万 | 0.00亿 | 0.000% |