大烨智能(300670)股票信息
| 股票代码 | 300670 |
| 股票名称 | 大烨智能 |
| 最新价/元 | 6.25 |
| 涨跌额/元 | -1.13 |
| 涨跌幅/% | -15.31 |
| 买入/元 | 6.25 |
| 卖出/元 | 6.26 |
| 昨收/元 | 7.38 |
| 今开/元 | 6.97 |
| 最高/元 | 6.99 |
| 最低/元 | 6.25 |
| 成交量/手 | 241112.38 |
| 成交额/万 | 15998.63 |
| 股净值/元 | -13.70 |
| 市净率 | 3.04 |
| 总市值/万 | 198075.30 |
| 流通值/万 | 140433.89 |
| 换手率/% | 10.73 |
| 入市日期 | 2017-07-03 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
大烨智能(300670)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 6.97 | 6.25 | -1.13 | -15.31 | 241112.38 | 15998.63 | 10.73 |
| 2024-10-08 | 7.80 | 7.38 | 0.72 | 10.81 | 378577.10 | 27659.02 | 16.85 |
| 2024-09-30 | 6.11 | 6.66 | 0.72 | 12.12 | 336866.77 | 21433.62 | 14.99 |
| 2024-09-27 | 5.67 | 5.94 | 0.33 | 5.88 | 256703.70 | 14997.22 | 11.42 |
| 2024-09-26 | 5.46 | 5.61 | 0.09 | 1.63 | 129294.57 | 7145.66 | 5.75 |
| 2024-09-25 | 5.55 | 5.52 | -0.03 | -0.54 | 185871.63 | 10378.65 | 8.27 |
| 2024-09-24 | 5.46 | 5.55 | 0.03 | 0.54 | 172960.30 | 9450.98 | 7.70 |
| 2024-09-23 | 5.32 | 5.52 | 0.15 | 2.79 | 143411.00 | 7780.28 | 6.38 |
| 2024-09-20 | 5.45 | 5.37 | -0.16 | -2.89 | 132572.40 | 7122.97 | 5.90 |
| 2024-09-19 | 5.42 | 5.53 | -0.05 | -0.90 | 213137.18 | 11793.10 | 9.49 |
| 2024-09-18 | 5.25 | 5.58 | 0.27 | 5.09 | 231133.60 | 12499.48 | 10.29 |
| 2024-09-13 | 5.40 | 5.31 | -0.19 | -3.46 | 160810.00 | 8525.10 | 7.16 |
| 2024-09-12 | 5.21 | 5.50 | 0.24 | 4.56 | 286031.10 | 15338.30 | 12.73 |
| 2024-09-11 | 4.96 | 5.26 | 0.31 | 6.26 | 271071.93 | 14577.84 | 12.06 |
| 2024-09-10 | 4.84 | 4.95 | 0.12 | 2.48 | 41275.00 | 2025.48 | 1.84 |
| 2024-09-09 | 4.82 | 4.83 | -0.01 | -0.21 | 28874.50 | 1396.84 | 1.29 |
| 2024-09-06 | 4.99 | 4.84 | -0.14 | -2.81 | 42348.00 | 2071.16 | 1.88 |
| 2024-09-05 | 4.96 | 4.98 | 0.03 | 0.61 | 33469.10 | 1664.90 | 1.49 |
| 2024-09-04 | 4.97 | 4.95 | -0.05 | -1.00 | 34789.00 | 1723.58 | 1.55 |
| 2024-09-03 | 5.02 | 5.00 | 0.03 | 0.60 | 38636.30 | 1937.58 | 1.72 |
| 2024-09-02 | 5.10 | 4.97 | -0.13 | -2.55 | 48185.00 | 2436.41 | 2.14 |
| 2024-08-30 | 5.01 | 5.10 | 0.09 | 1.80 | 70707.00 | 3610.45 | 3.15 |
| 2024-08-29 | 4.90 | 5.01 | 0.10 | 2.04 | 40958.00 | 2039.73 | 1.82 |
| 2024-08-28 | 4.81 | 4.91 | 0.07 | 1.45 | 33009.50 | 1615.74 | 1.47 |
| 2024-08-27 | 4.95 | 4.84 | -0.15 | -3.01 | 36945.00 | 1806.45 | 1.64 |
| 2024-08-26 | 4.85 | 4.99 | 0.15 | 3.10 | 46541.80 | 2305.59 | 2.07 |
| 2024-08-23 | 4.90 | 4.84 | -0.06 | -1.22 | 47512.30 | 2294.79 | 2.11 |
| 2024-08-22 | 5.09 | 4.90 | -0.08 | -1.61 | 45035.00 | 2261.13 | 2.01 |
| 2024-08-21 | 4.94 | 4.98 | 0.03 | 0.61 | 29039.00 | 1442.07 | 1.30 |
| 2024-08-20 | 5.06 | 4.95 | -0.11 | -2.17 | 53560.40 | 2666.90 | 2.39 |
| 2024-08-19 | 5.15 | 5.06 | -0.11 | -2.13 | 61782.00 | 3154.90 | 2.76 |
| 2024-08-16 | 5.19 | 5.17 | -0.03 | -0.58 | 44018.30 | 2280.36 | 1.96 |
| 2024-08-15 | 5.14 | 5.20 | 0.04 | 0.78 | 57802.40 | 2971.62 | 2.58 |
| 2024-08-14 | 5.18 | 5.16 | 0.00 | 0.00 | 36991.50 | 1916.43 | 1.65 |
| 2024-08-13 | 5.07 | 5.16 | 0.08 | 1.58 | 44415.00 | 2270.21 | 1.98 |
| 2024-08-12 | 5.13 | 5.08 | -0.05 | -0.98 | 55559.00 | 2852.86 | 2.48 |
| 2024-08-09 | 5.18 | 5.13 | -0.02 | -0.39 | 47500.00 | 2457.12 | 2.12 |
| 2024-08-08 | 5.30 | 5.15 | -0.20 | -3.74 | 90902.48 | 4730.76 | 4.06 |
| 2024-08-07 | 5.20 | 5.35 | 0.23 | 4.49 | 144789.70 | 7701.97 | 6.46 |
| 2024-08-06 | 5.10 | 5.12 | 0.13 | 2.61 | 43896.00 | 2225.51 | 1.96 |
| 2024-08-05 | 5.18 | 4.99 | -0.28 | -5.31 | 69788.10 | 3573.66 | 3.11 |
| 2024-08-02 | 5.42 | 5.27 | -0.18 | -3.30 | 69065.88 | 3680.25 | 3.08 |
| 2024-08-01 | 5.35 | 5.45 | 0.09 | 1.68 | 93964.40 | 5085.68 | 4.19 |
| 2024-07-31 | 5.26 | 5.36 | 0.13 | 2.49 | 75288.00 | 4002.56 | 3.36 |
| 2024-07-30 | 5.21 | 5.23 | -0.03 | -0.57 | 50215.00 | 2618.62 | 2.24 |
| 2024-07-29 | 5.21 | 5.26 | 0.06 | 1.15 | 63134.60 | 3306.24 | 2.82 |
| 2024-07-26 | 5.14 | 5.20 | 0.06 | 1.17 | 73632.10 | 3841.72 | 3.29 |
| 2024-07-25 | 5.02 | 5.14 | 0.07 | 1.38 | 68502.00 | 3480.77 | 3.06 |
| 2024-07-24 | 5.06 | 5.07 | -0.01 | -0.20 | 70843.32 | 3607.79 | 3.16 |
| 2024-07-23 | 5.16 | 5.08 | -0.09 | -1.74 | 47229.00 | 2433.50 | 2.11 |
| 2024-07-22 | 5.01 | 5.17 | 0.11 | 2.17 | 50990.18 | 2611.52 | 2.28 |
| 2024-07-19 | 4.93 | 5.06 | 0.05 | 1.00 | 47128.50 | 2373.01 | 2.10 |
| 2024-07-18 | 4.92 | 5.01 | 0.01 | 0.20 | 68748.90 | 3386.58 | 3.07 |
| 2024-07-17 | 5.16 | 5.00 | -0.14 | -2.72 | 73732.50 | 3707.47 | 3.29 |
| 2024-07-16 | 5.23 | 5.14 | -0.11 | -2.10 | 77466.00 | 3983.50 | 3.46 |
| 2024-07-15 | 5.58 | 5.25 | -0.41 | -7.24 | 120610.50 | 6494.28 | 5.38 |
| 2024-07-12 | 5.47 | 5.66 | 0.16 | 2.91 | 116094.00 | 6542.28 | 5.18 |
| 2024-07-11 | 5.42 | 5.50 | 0.21 | 3.97 | 84910.32 | 4634.39 | 3.79 |
| 2024-07-10 | 5.35 | 5.29 | -0.08 | -1.49 | 61348.50 | 3284.37 | 2.74 |
| 2024-07-09 | 5.24 | 5.37 | 0.17 | 3.27 | 98727.70 | 5143.96 | 4.41 |
| 2024-07-08 | 5.41 | 5.20 | -0.25 | -4.59 | 75356.20 | 3959.94 | 3.36 |
| 2024-07-05 | 5.41 | 5.45 | 0.02 | 0.37 | 84026.20 | 4526.67 | 3.75 |
| 2024-07-04 | 5.57 | 5.43 | -0.25 | -4.40 | 119945.48 | 6655.60 | 5.35 |
| 2024-07-03 | 5.90 | 5.68 | -0.39 | -6.43 | 194765.98 | 11280.74 | 8.69 |
| 2024-07-02 | 5.68 | 6.07 | 0.34 | 5.93 | 316468.40 | 19451.70 | 14.12 |
| 2024-07-01 | 5.66 | 5.73 | 0.04 | 0.70 | 100540.70 | 5742.27 | 4.49 |
| 2024-06-28 | 5.56 | 5.69 | 0.08 | 1.43 | 133026.00 | 7668.46 | 5.94 |
| 2024-06-27 | 5.50 | 5.61 | 0.02 | 0.36 | 106667.00 | 5994.18 | 4.76 |
| 2024-06-26 | 5.33 | 5.59 | 0.20 | 3.71 | 104979.00 | 5653.36 | 4.68 |
| 2024-06-25 | 5.46 | 5.39 | -0.06 | -1.10 | 68613.00 | 3725.13 | 3.06 |
| 2024-06-24 | 5.53 | 5.45 | -0.16 | -2.85 | 77784.71 | 4345.04 | 3.47 |
| 2024-06-21 | 5.62 | 5.61 | -0.06 | -1.06 | 70394.50 | 3952.26 | 3.14 |
| 2024-06-20 | 5.92 | 5.67 | -0.35 | -5.81 | 139254.21 | 8022.11 | 6.21 |
| 2024-06-19 | 6.20 | 6.02 | -0.25 | -3.99 | 132776.83 | 8079.87 | 5.92 |
| 2024-06-18 | 6.11 | 6.27 | 0.16 | 2.62 | 217322.00 | 13323.32 | 9.70 |
| 2024-06-17 | 6.03 | 6.11 | -0.15 | -2.40 | 162088.02 | 9874.91 | 7.23 |
| 2024-06-14 | 6.01 | 6.26 | 0.30 | 5.03 | 279716.11 | 17383.47 | 12.48 |
| 2024-06-13 | 5.73 | 5.96 | 0.18 | 3.11 | 180246.20 | 10567.28 | 8.04 |
| 2024-06-12 | 5.61 | 5.78 | 0.11 | 1.94 | 138042.51 | 7903.02 | 6.16 |
| 2024-06-11 | 5.71 | 5.67 | -0.08 | -1.39 | 164207.00 | 9030.96 | 7.33 |
| 2024-06-07 | 5.78 | 5.75 | -0.02 | -0.35 | 211382.00 | 11974.20 | 9.43 |
| 2024-06-06 | 6.00 | 5.77 | -0.31 | -5.10 | 219250.60 | 13392.47 | 9.78 |
| 2024-06-05 | 6.36 | 6.08 | -0.54 | -8.16 | 252913.60 | 15694.80 | 11.28 |
| 2024-06-04 | 6.18 | 6.62 | 0.38 | 6.09 | 355395.00 | 22590.35 | 15.86 |
| 2024-06-03 | 6.41 | 6.24 | -0.45 | -6.73 | 275564.50 | 17471.57 | 12.30 |
| 2024-05-31 | 6.45 | 6.69 | 0.02 | 0.30 | 443011.00 | 29390.28 | 19.77 |
| 2024-05-30 | 6.55 | 6.67 | 0.18 | 2.77 | 479840.10 | 30912.44 | 21.41 |
| 2024-05-29 | 6.80 | 6.49 | -0.55 | -7.81 | 620872.52 | 41561.10 | 27.70 |
| 2024-05-28 | 5.70 | 7.04 | 1.17 | 19.93 | 653988.02 | 44957.81 | 29.18 |
| 2024-05-27 | 5.55 | 5.87 | 0.28 | 5.01 | 275950.90 | 16052.96 | 12.31 |
| 2024-05-24 | 5.42 | 5.59 | 0.22 | 4.10 | 204582.20 | 11509.14 | 9.13 |
| 2024-05-23 | 5.52 | 5.37 | -0.17 | -3.07 | 83802.50 | 4532.01 | 3.74 |
| 2024-05-22 | 5.41 | 5.54 | 0.12 | 2.21 | 99131.00 | 5456.52 | 4.42 |
| 2024-05-21 | 5.55 | 5.42 | -0.14 | -2.52 | 95898.50 | 5208.53 | 4.28 |
| 2024-05-20 | 5.44 | 5.56 | 0.08 | 1.46 | 138733.00 | 7666.78 | 6.19 |
| 2024-05-17 | 5.41 | 5.48 | 0.06 | 1.11 | 144174.50 | 7845.83 | 6.43 |
| 2024-05-16 | 5.57 | 5.42 | -0.19 | -3.39 | 217153.00 | 11873.84 | 9.69 |
| 2024-05-15 | 5.74 | 5.61 | -0.48 | -7.88 | 376807.20 | 21464.81 | 16.81 |
| 2024-05-14 | 5.45 | 6.09 | 0.70 | 12.99 | 479720.20 | 29458.11 | 21.40 |
| 2024-05-13 | 5.45 | 5.39 | -0.12 | -2.18 | 202780.00 | 11149.46 | 9.05 |
日K线
周K线
月K线
