大烨智能(300670) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-04 | 7.85 | 7.91 | 7.68 | 7.74 | -0.12 | -1.53 | 66,185 | 5,147 | 2.93 | 2.24 |
| 2021-03-03 | 7.86 | 7.90 | 7.66 | 7.86 | -0.05 | -0.63 | 77,199 | 6,011 | 3.03 | 2.61 |
| 2021-03-02 | 7.76 | 8.05 | 7.64 | 7.91 | 0.14 | 1.80 | 116,017 | 9,114 | 5.28 | 3.93 |
| 2021-03-01 | 7.55 | 7.78 | 7.55 | 7.77 | 0.14 | 1.83 | 71,852 | 5,553 | 3.01 | 2.43 |
| 2021-02-26 | 7.39 | 7.85 | 7.39 | 7.63 | 0.12 | 1.60 | 87,873 | 6,736 | 6.13 | 2.98 |
| 2021-02-25 | 7.80 | 7.85 | 7.48 | 7.51 | -0.21 | -2.72 | 81,470 | 6,208 | 4.79 | 2.76 |
| 2021-02-24 | 7.51 | 7.77 | 7.51 | 7.72 | 0.09 | 1.18 | 98,394 | 7,526 | 3.41 | 3.33 |
| 2021-02-23 | 7.68 | 8.10 | 7.46 | 7.63 | 0.10 | 1.33 | 112,166 | 8,741 | 8.50 | 3.80 |
| 2021-02-22 | 7.46 | 7.75 | 7.45 | 7.53 | 0.08 | 1.07 | 79,543 | 6,071 | 4.03 | 2.69 |
| 2021-02-19 | 7.17 | 7.55 | 7.13 | 7.45 | 0.28 | 3.91 | 68,364 | 5,026 | 5.86 | 2.32 |
| 2021-02-18 | 7.12 | 7.32 | 7.12 | 7.17 | 0.21 | 3.02 | 61,000 | 4,396 | 2.87 | 2.07 |
| 2021-02-10 | 7.06 | 7.15 | 6.91 | 6.96 | -0.12 | -1.69 | 48,984 | 3,438 | 3.39 | 1.66 |
| 2021-02-09 | 6.89 | 7.20 | 6.80 | 7.08 | 0.21 | 3.06 | 63,355 | 4,415 | 5.82 | 2.15 |
| 2021-02-08 | 6.78 | 6.88 | 6.65 | 6.87 | 0.08 | 1.18 | 44,924 | 3,052 | 3.39 | 1.52 |
| 2021-02-05 | 7.00 | 7.17 | 6.78 | 6.79 | -0.18 | -2.58 | 45,822 | 3,177 | 5.60 | 1.55 |
| 2021-02-04 | 7.07 | 7.15 | 6.83 | 6.97 | -0.17 | -2.38 | 60,801 | 4,236 | 4.48 | 2.06 |
| 2021-02-03 | 7.31 | 7.35 | 7.07 | 7.14 | -0.23 | -3.12 | 68,234 | 4,885 | 3.80 | 2.31 |
| 2021-02-02 | 7.35 | 7.48 | 7.14 | 7.37 | 0.08 | 1.10 | 68,676 | 5,026 | 4.66 | 2.33 |
| 2021-02-01 | 7.33 | 7.65 | 7.22 | 7.29 | 0.03 | 0.41 | 78,904 | 5,826 | 5.92 | 2.67 |
| 2021-01-29 | 7.64 | 7.79 | 7.12 | 7.26 | -0.42 | -5.47 | 107,292 | 7,935 | 8.72 | 3.63 |
| 2021-01-28 | 7.46 | 7.98 | 7.46 | 7.68 | -0.55 | -6.68 | 136,136 | 10,471 | 6.32 | 4.61 |
| 2021-01-27 | 8.35 | 8.90 | 8.17 | 8.23 | 0.04 | 0.49 | 201,736 | 17,166 | 8.91 | 6.83 |
| 2021-01-26 | 7.90 | 8.19 | 7.50 | 8.19 | 0.17 | 2.12 | 120,762 | 9,532 | 8.60 | 4.09 |
| 2021-01-25 | 7.92 | 8.19 | 7.82 | 8.02 | 0.09 | 1.13 | 113,217 | 9,110 | 4.67 | 3.83 |
| 2021-01-22 | 8.09 | 8.11 | 7.79 | 7.93 | -0.19 | -2.34 | 92,430 | 7,297 | 3.94 | 3.13 |
| 2021-01-21 | 8.20 | 8.31 | 7.99 | 8.12 | -0.19 | -2.29 | 125,492 | 10,203 | 3.85 | 4.25 |
| 2021-01-20 | 8.18 | 8.51 | 8.04 | 8.31 | 0.03 | 0.36 | 153,717 | 12,668 | 5.68 | 5.21 |
| 2021-01-19 | 8.20 | 8.44 | 8.10 | 8.28 | -0.33 | -3.83 | 177,966 | 14,710 | 3.95 | 6.03 |
| 2021-01-18 | 8.34 | 8.95 | 7.98 | 8.61 | 0.27 | 3.24 | 271,157 | 22,498 | 11.63 | 9.18 |
| 2021-01-15 | 7.72 | 8.34 | 7.72 | 8.34 | 1.39 | 20.00 | 123,985 | 10,157 | 8.92 | 4.20 |
| 2021-01-14 | 6.95 | 6.99 | 6.70 | 6.95 | 0.00 | 0.00 | 57,977 | 3,996 | 4.17 | 1.99 |
| 2021-01-13 | 7.11 | 7.22 | 6.86 | 6.95 | -0.15 | -2.11 | 59,138 | 4,139 | 5.07 | 2.03 |
| 2021-01-12 | 7.04 | 7.43 | 6.98 | 7.10 | 0.06 | 0.85 | 69,477 | 5,021 | 6.39 | 2.38 |
| 2021-01-11 | 7.35 | 7.39 | 6.99 | 7.04 | -0.27 | -3.69 | 63,699 | 4,548 | 5.47 | 2.18 |
| 2021-01-08 | 7.39 | 7.67 | 7.03 | 7.31 | -0.14 | -1.88 | 81,468 | 6,014 | 8.59 | 2.79 |
| 2021-01-07 | 7.86 | 7.87 | 7.31 | 7.45 | -0.41 | -5.22 | 90,697 | 6,816 | 7.12 | 3.11 |
| 2021-01-06 | 8.20 | 8.22 | 7.75 | 7.86 | -0.33 | -4.03 | 97,487 | 7,706 | 5.74 | 3.34 |
| 2021-01-05 | 8.36 | 8.37 | 8.08 | 8.19 | -0.18 | -2.15 | 64,794 | 5,316 | 3.46 | 2.22 |
| 2021-01-04 | 8.38 | 8.45 | 8.23 | 8.37 | 0.08 | 0.97 | 51,621 | 4,316 | 2.65 | 1.77 |
