| 股票名称 | 代码 300670 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 大烨智能 | 2026-02-04 三 | 7.00 | 6.96 | 6.98 | 7.10 | 6.93 | 0.29% | 4.67% | 104877 | 7357万 | 15.68 | 22.12 | -34.44 | | 2 | 大烨智能 | 2026-02-03 二 | 6.82 | 6.75 | 6.96 | 7.00 | 6.75 | 3.11% | 5.60% | 125753 | 8693万 | 15.64 | 22.06 | -34.34 | | 3 | 大烨智能 | 2026-02-02 一 | 6.67 | 6.68 | 6.75 | 6.97 | 6.60 | 1.05% | 6.99% | 157078 | 10723万 | 15.17 | 21.39 | -33.31 | | 4 | 大烨智能 | 2026-01-30 五 | 6.48 | 6.48 | 6.68 | 6.73 | 6.43 | 3.09% | 5.05% | 113535 | 7512万 | 15.01 | 21.17 | -32.96 | | 5 | 大烨智能 | 2026-01-29 四 | 6.57 | 6.56 | 6.48 | 6.65 | 6.43 | -1.22% | 3.76% | 84549 | 5526万 | 14.56 | 20.54 | -31.98 | | 6 | 大烨智能 | 2026-01-28 三 | 6.74 | 6.70 | 6.56 | 6.77 | 6.56 | -2.09% | 4.10% | 92026 | 6110万 | 14.74 | 20.79 | -32.37 | | 7 | 大烨智能 | 2026-01-27 二 | 6.82 | 6.86 | 6.70 | 6.85 | 6.54 | -2.33% | 5.98% | 134295 | 8963万 | 15.05 | 21.23 | -33.06 | | 8 | 大烨智能 | 2026-01-26 一 | 7.10 | 7.18 | 6.86 | 7.15 | 6.77 | -4.46% | 7.28% | 163518 | 11302万 | 15.41 | 21.74 | -33.85 | | 9 | 大烨智能 | 2026-01-23 五 | 7.14 | 7.15 | 7.18 | 7.23 | 7.13 | 0.42% | 3.43% | 77054 | 5532万 | 16.13 | 22.75 | -35.43 | | 10 | 大烨智能 | 2026-01-22 四 | 7.12 | 7.05 | 7.15 | 7.19 | 7.07 | 1.42% | 3.98% | 89326 | 6369万 | 16.07 | 22.66 | -35.28 | | 11 | 大烨智能 | 2026-01-21 三 | 7.15 | 7.17 | 7.05 | 7.15 | 6.99 | -1.67% | 5.25% | 117979 | 8327万 | 15.84 | 22.34 | -34.79 | | 12 | 大烨智能 | 2026-01-20 二 | 7.17 | 7.13 | 7.17 | 7.28 | 7.07 | 0.56% | 6.15% | 138259 | 9911万 | 16.11 | 22.72 | -35.38 | | 13 | 大烨智能 | 2026-01-19 一 | 6.85 | 6.85 | 7.13 | 7.13 | 6.71 | 4.09% | 7.75% | 174169 | 12242万 | 16.02 | 22.6 | -35.18 | | 14 | 大烨智能 | 2026-01-16 五 | 6.92 | 6.80 | 6.85 | 7.05 | 6.80 | 0.74% | 6.95% | 156188 | 10823万 | 15.39 | 21.71 | -33.8 | | 15 | 大烨智能 | 2026-01-15 四 | 6.91 | 6.92 | 6.80 | 6.94 | 6.72 | -1.73% | 4.93% | 110799 | 7542万 | 15.28 | 21.55 | -33.56 | | 16 | 大烨智能 | 2026-01-14 三 | 6.98 | 6.96 | 6.92 | 7.05 | 6.78 | -0.57% | 6.03% | 135427 | 9401万 | 15.55 | 21.93 | -34.15 | | 17 | 大烨智能 | 2026-01-13 二 | 6.98 | 6.99 | 6.96 | 7.06 | 6.81 | -0.43% | 6.23% | 140053 | 9753万 | 15.64 | 22.06 | -34.34 | | 18 | 大烨智能 | 2026-01-12 一 | 7.00 | 6.96 | 6.99 | 7.05 | 6.94 | 0.43% | 5.69% | 127871 | 8941万 | 15.71 | 22.15 | -34.49 | | 19 | 大烨智能 | 2026-01-09 五 | 7.18 | 7.14 | 6.96 | 7.20 | 6.86 | -2.52% | 7.18% | 161280 | 11271万 | 15.64 | 22.06 | -34.34 | | 20 | 大烨智能 | 2026-01-08 四 | 7.04 | 7.04 | 7.14 | 7.24 | 7.00 | 1.42% | 5.33% | 119751 | 8527万 | 16.04 | 22.63 | -35.23 | | 21 | 大烨智能 | 2026-01-07 三 | 6.99 | 7.02 | 7.04 | 7.10 | 6.94 | 0.28% | 4.05% | 90999 | 6392万 | 15.82 | 22.31 | -34.74 | | 22 | 大烨智能 | 2026-01-06 二 | 7.09 | 7.04 | 7.02 | 7.16 | 6.96 | -0.28% | 5.66% | 127080 | 8969万 | 15.77 | 22.25 | -34.64 | | 23 | 大烨智能 | 2026-01-05 一 | 7.15 | 7.11 | 7.04 | 7.19 | 6.88 | -0.98% | 7.80% | 175218 | 12397万 | 15.82 | 22.31 | -34.74 | | 24 | 大烨智能 | 2025-12-31 三 | 6.90 | 6.85 | 7.11 | 7.16 | 6.75 | 3.80% | 11.49% | 258086 | 17994万 | 15.98 | 22.53 | -35.09 | | 25 | 大烨智能 | 2025-12-30 二 | 6.92 | 6.69 | 6.85 | 7.02 | 6.70 | 2.39% | 16.01% | 359822 | 24764万 | 15.39 | 21.71 | -33.8 | | 26 | 大烨智能 | 2025-12-29 一 | 6.40 | 8.00 | 6.69 | 6.96 | 6.40 | -16.38% | 25.86% | 581094 | 38223万 | 15.03 | 21.2 | -33.01 | | 27 | 大烨智能 | 2025-12-26 五 | 8.21 | 8.14 | 8.00 | 8.21 | 7.91 | -1.72% | 3.64% | 81710 | 6564万 | 17.98 | 25.35 | -39.48 | | 28 | 大烨智能 | 2025-12-25 四 | 8.03 | 8.00 | 8.14 | 8.24 | 7.95 | 1.75% | 3.98% | 89393 | 7244万 | 18.29 | 25.8 | -40.17 | | 29 | 大烨智能 | 2025-12-24 三 | 7.95 | 7.95 | 8.00 | 8.09 | 7.82 | 0.63% | 3.76% | 84520 | 6738万 | 17.98 | 25.35 | -39.48 | | 30 | 大烨智能 | 2025-12-23 二 | 7.79 | 7.83 | 7.95 | 7.99 | 7.69 | 1.53% | 3.98% | 89327 | 7016万 | 17.86 | 25.2 | -39.23 | | 31 | 大烨智能 | 2025-12-22 一 | 7.91 | 7.90 | 7.83 | 7.94 | 7.74 | -0.89% | 2.61% | 58668 | 4592万 | 17.59 | 24.81 | -38.64 | | 32 | 大烨智能 | 2025-12-19 五 | 7.83 | 7.80 | 7.90 | 8.05 | 7.76 | 1.28% | 4.05% | 90960 | 7213万 | 17.75 | 25.04 | -38.98 | | 33 | 大烨智能 | 2025-12-18 四 | 7.62 | 7.61 | 7.80 | 7.88 | 7.52 | 2.50% | 4.22% | 94738 | 7327万 | 17.53 | 24.72 | -38.49 | | 34 | 大烨智能 | 2025-12-17 三 | 7.51 | 7.51 | 7.61 | 7.85 | 7.30 | 1.33% | 4.05% | 91069 | 6844万 | 17.1 | 24.12 | -37.55 | | 35 | 大烨智能 | 2025-12-16 二 | 7.75 | 7.84 | 7.51 | 7.80 | 7.50 | -4.21% | 3.14% | 70641 | 5354万 | 16.87 | 23.8 | -37.06 | | 36 | 大烨智能 | 2025-12-15 一 | 7.81 | 7.73 | 7.84 | 7.97 | 7.61 | 1.42% | 3.32% | 74571 | 5833万 | 17.62 | 24.85 | -38.69 | | 37 | 大烨智能 | 2025-12-12 五 | 7.64 | 7.64 | 7.73 | 7.90 | 7.62 | 1.18% | 3.92% | 88127 | 6861万 | 17.37 | 24.5 | -38.14 | | 38 | 大烨智能 | 2025-12-11 四 | 7.79 | 7.78 | 7.64 | 7.87 | 7.56 | -1.80% | 4.46% | 100315 | 7754万 | 17.17 | 24.21 | -37.7 | | 39 | 大烨智能 | 2025-12-10 三 | 7.98 | 7.98 | 7.78 | 7.98 | 7.77 | -2.51% | 3.55% | 79825 | 6280万 | 17.48 | 24.66 | -38.39 | | 40 | 大烨智能 | 2025-12-09 二 | 8.30 | 8.16 | 7.98 | 8.30 | 7.94 | -2.21% | 4.12% | 92607 | 7467万 | 17.93 | 25.29 | -39.38 | | 41 | 大烨智能 | 2025-12-08 一 | 8.28 | 8.22 | 8.16 | 8.30 | 8.02 | -0.73% | 5.24% | 117777 | 9604万 | 18.34 | 25.86 | -40.27 | | 42 | 大烨智能 | 2025-12-05 五 | 8.03 | 7.96 | 8.22 | 8.40 | 7.81 | 3.27% | 6.84% | 153671 | 12543万 | 18.47 | 26.05 | -40.56 | | 43 | 大烨智能 | 2025-12-04 四 | 8.26 | 8.27 | 7.96 | 8.27 | 7.76 | -3.75% | 7.82% | 175675 | 14001万 | 17.89 | 25.23 | -39.28 | | 44 | 大烨智能 | 2025-12-03 三 | 8.78 | 8.73 | 8.27 | 8.85 | 8.21 | -5.27% | 6.98% | 156868 | 13087万 | 18.58 | 26.21 | -40.81 | | 45 | 大烨智能 | 2025-12-02 二 | 9.06 | 9.05 | 8.73 | 9.12 | 8.60 | -3.54% | 9.40% | 211246 | 18487万 | 19.62 | 27.67 | -43.08 | | 46 | 大烨智能 | 2025-12-01 一 | 9.36 | 9.09 | 9.05 | 9.59 | 8.96 | -0.44% | 19.39% | 435572 | 40260万 | 20.33 | 28.68 | -44.66 | | 47 | 大烨智能 | 2025-11-28 五 | 8.08 | 8.08 | 9.09 | 9.39 | 8.08 | 12.50% | 17.11% | 384368 | 34226万 | 20.42 | 28.81 | -44.86 | | 48 | 大烨智能 | 2025-11-27 四 | 7.92 | 7.87 | 8.08 | 8.28 | 7.82 | 2.67% | 3.76% | 84398 | 6845万 | 18.16 | 25.61 | -39.87 | | 49 | 大烨智能 | 2025-11-26 三 | 8.04 | 8.04 | 7.87 | 8.12 | 7.86 | -2.11% | 2.65% | 59439 | 4750万 | 17.68 | 24.94 | -38.84 | | 50 | 大烨智能 | 2025-11-25 二 | 7.81 | 7.77 | 8.04 | 8.11 | 7.76 | 3.47% | 3.31% | 74402 | 5950万 | 18.07 | 25.48 | -39.67 | | 51 | 大烨智能 | 2025-11-24 一 | 7.78 | 7.64 | 7.77 | 7.85 | 7.56 | 1.70% | 4.52% | 101612 | 7855万 | 17.46 | 24.62 | -38.34 | | 52 | 大烨智能 | 2025-11-21 五 | 8.00 | 8.05 | 7.64 | 8.15 | 7.60 | -5.09% | 4.97% | 111662 | 8692万 | 17.17 | 24.21 | -37.7 | | 53 | 大烨智能 | 2025-11-20 四 | 8.15 | 8.17 | 8.05 | 8.23 | 7.89 | -1.47% | 3.79% | 85135 | 6845万 | 18.09 | 25.51 | -39.72 | | 54 | 大烨智能 | 2025-11-19 三 | 8.47 | 8.47 | 8.17 | 8.65 | 8.13 | -3.54% | 3.86% | 86700 | 7167万 | 18.36 | 25.89 | -40.32 | | 55 | 大烨智能 | 2025-11-18 二 | 8.55 | 8.57 | 8.47 | 8.61 | 8.27 | -1.17% | 4.15% | 93360 | 7900万 | 19.03 | 26.84 | -41.8 | | 56 | 大烨智能 | 2025-11-17 一 | 8.46 | 8.43 | 8.57 | 8.65 | 8.32 | 1.66% | 4.93% | 110791 | 9419万 | 19.26 | 27.16 | -42.29 | | 57 | 大烨智能 | 2025-11-14 五 | 8.27 | 8.33 | 8.43 | 8.59 | 8.23 | 1.20% | 3.60% | 80940 | 6852万 | 18.94 | 26.72 | -41.6 | | 58 | 大烨智能 | 2025-11-13 四 | 8.35 | 8.24 | 8.33 | 8.38 | 8.19 | 1.09% | 3.12% | 70125 | 5814万 | 18.72 | 26.4 | -41.11 | | 59 | 大烨智能 | 2025-11-12 三 | 8.50 | 8.46 | 8.24 | 8.50 | 8.21 | -2.60% | 3.37% | 75630 | 6279万 | 18.51 | 26.11 | -40.66 | | 60 | 大烨智能 | 2025-11-11 二 | 8.44 | 8.42 | 8.46 | 8.65 | 8.44 | 0.48% | 4.52% | 101514 | 8675万 | 19.01 | 26.81 | -41.75 | | 61 | 大烨智能 | 2025-11-10 一 | 8.55 | 8.50 | 8.42 | 8.59 | 8.37 | -0.94% | 4.11% | 92442 | 7798万 | 18.92 | 26.68 | -41.55 | | 62 | 大烨智能 | 2025-11-07 五 | 8.61 | 8.61 | 8.50 | 8.62 | 8.46 | -1.28% | 3.01% | 67668 | 5763万 | 19.1 | 26.94 | -41.94 | | 63 | 大烨智能 | 2025-11-06 四 | 8.80 | 8.74 | 8.61 | 8.82 | 8.43 | -1.49% | 4.93% | 110811 | 9495万 | 19.35 | 27.29 | -42.49 | | 64 | 大烨智能 | 2025-11-05 三 | 8.43 | 8.53 | 8.74 | 8.82 | 8.31 | 2.46% | 5.89% | 132320 | 11491万 | 19.64 | 27.7 | -43.13 | | 65 | 大烨智能 | 2025-11-04 二 | 8.73 | 8.67 | 8.53 | 8.81 | 8.45 | -1.61% | 4.41% | 99111 | 8511万 | 19.17 | 27.03 | -42.09 | | 66 | 大烨智能 | 2025-11-03 一 | 9.15 | 8.99 | 8.67 | 9.28 | 8.61 | -3.56% | 7.81% | 175419 | 15536万 | 19.48 | 27.48 | -42.78 | | 67 | 大烨智能 | 2025-10-31 五 | 8.56 | 8.55 | 8.99 | 9.10 | 8.55 | 5.15% | 7.67% | 172326 | 15322万 | 20.2 | 28.49 | -44.36 | | 68 | 大烨智能 | 2025-10-30 四 | 8.35 | 8.59 | 8.55 | 8.90 | 8.24 | -0.47% | 8.47% | 190410 | 16527万 | 19.21 | 27.1 | -42.19 | | 69 | 大烨智能 | 2025-10-29 三 | 8.60 | 8.64 | 8.59 | 8.86 | 8.52 | -0.58% | 5.57% | 125076 | 10875万 | 19.3 | 27.22 | -42.39 | | 70 | 大烨智能 | 2025-10-28 二 | 8.93 | 8.98 | 8.64 | 9.01 | 8.56 | -3.79% | 6.39% | 143508 | 12555万 | 19.41 | 27.38 | -60.71 | | 71 | 大烨智能 | 2025-10-27 一 | 9.13 | 9.15 | 8.98 | 9.18 | 8.77 | -1.86% | 5.19% | 116588 | 10453万 | 20.18 | 28.46 | -63.1 | | 72 | 大烨智能 | 2025-10-24 五 | 8.92 | 8.92 | 9.15 | 9.17 | 8.90 | 2.58% | 4.92% | 110598 | 10036万 | 20.56 | 29 | -64.3 | | 73 | 大烨智能 | 2025-10-23 四 | 9.06 | 9.07 | 8.92 | 9.06 | 8.77 | -1.65% | 4.27% | 95973 | 8517万 | 20.04 | 28.27 | -62.68 | | 74 | 大烨智能 | 2025-10-22 三 | 9.13 | 9.18 | 9.07 | 9.18 | 8.90 | -1.20% | 5.08% | 114064 | 10292万 | 20.38 | 28.74 | -63.73 | | 75 | 大烨智能 | 2025-10-21 二 | 9.36 | 9.28 | 9.18 | 9.40 | 9.08 | -1.08% | 6.62% | 148678 | 13629万 | 20.63 | 29.09 | -64.51 | | 76 | 大烨智能 | 2025-10-20 一 | 8.87 | 8.70 | 9.28 | 9.28 | 8.76 | 6.67% | 9.53% | 214245 | 19473万 | 20.85 | 29.41 | -65.21 | | 77 | 大烨智能 | 2025-10-17 五 | 9.10 | 9.10 | 8.70 | 9.11 | 8.67 | -4.40% | 9.40% | 211252 | 18681万 | 19.55 | 27.57 | -61.13 | | 78 | 大烨智能 | 2025-10-16 四 | 9.54 | 9.39 | 9.10 | 9.54 | 9.05 | -3.09% | 9.81% | 220421 | 20328万 | 20.45 | 28.84 | -63.94 | | 79 | 大烨智能 | 2025-10-15 三 | 8.97 | 8.83 | 9.39 | 9.50 | 8.84 | 6.34% | 12.45% | 279683 | 25765万 | 21.1 | 29.76 | -65.98 | | 80 | 大烨智能 | 2025-10-14 二 | 9.12 | 8.94 | 8.83 | 9.68 | 8.80 | -1.23% | 11.69% | 262738 | 24021万 | 19.84 | 27.98 | -62.05 | | 81 | 大烨智能 | 2025-10-13 一 | 8.53 | 8.99 | 8.94 | 9.15 | 8.22 | -0.56% | 11.94% | 268282 | 23798万 | 20.09 | 28.33 | -62.82 | | 82 | 大烨智能 | 2025-10-10 五 | 8.56 | 8.44 | 8.99 | 9.36 | 8.45 | 6.52% | 16.37% | 367856 | 32679万 | 20.2 | 28.49 | -63.17 | | 83 | 大烨智能 | 2025-10-09 四 | 8.73 | 8.59 | 8.44 | 8.83 | 8.35 | -1.75% | 10.37% | 232931 | 19858万 | 18.96 | 26.75 | -59.31 | | 84 | 大烨智能 | 2025-09-29 一 | 8.20 | 8.18 | 8.30 | 8.39 | 8.00 | 1.47% | 8.01% | 179884 | 14836万 | 18.65 | 26.3 | -58.32 | | 85 | 大烨智能 | 2025-09-26 五 | 8.20 | 8.18 | 8.18 | 8.55 | 7.96 | 0.00% | 9.96% | 223890 | 18562万 | 18.38 | 25.92 | -57.48 | | 86 | 大烨智能 | 2025-09-25 四 | 8.10 | 8.09 | 8.18 | 8.27 | 8.04 | 1.11% | 6.20% | 139313 | 11387万 | 18.38 | 25.92 | -57.48 | | 87 | 大烨智能 | 2025-09-24 三 | 8.06 | 8.05 | 8.09 | 8.26 | 7.89 | 0.50% | 6.99% | 156987 | 12730万 | 18.18 | 25.64 | -56.85 | | 88 | 大烨智能 | 2025-09-23 二 | 8.22 | 8.23 | 8.05 | 8.22 | 7.69 | -2.19% | 7.58% | 170387 | 13442万 | 18.09 | 25.51 | -56.57 | | 89 | 大烨智能 | 2025-09-22 一 | 8.21 | 8.08 | 8.23 | 8.40 | 8.03 | 1.86% | 9.33% | 209689 | 17179万 | 18.49 | 26.08 | -57.83 | | 90 | 大烨智能 | 2025-09-19 五 | 7.92 | 7.86 | 8.08 | 8.30 | 7.77 | 2.80% | 8.73% | 196182 | 15744万 | 18.16 | 25.61 | -56.78 | | 91 | 大烨智能 | 2025-09-18 四 | 8.10 | 8.08 | 7.86 | 8.15 | 7.73 | -2.72% | 8.07% | 181365 | 14466万 | 17.66 | 24.91 | -55.23 | | 92 | 大烨智能 | 2025-09-17 三 | 8.16 | 8.16 | 8.08 | 8.40 | 8.04 | -0.98% | 8.84% | 198603 | 16191万 | 18.16 | 25.61 | -56.78 | | 93 | 大烨智能 | 2025-09-16 二 | 8.01 | 8.11 | 8.16 | 8.23 | 8.00 | 0.62% | 10.31% | 231764 | 18811万 | 18.34 | 25.86 | -57.34 | | 94 | 大烨智能 | 2025-09-15 一 | 7.75 | 7.83 | 8.11 | 8.19 | 7.73 | 3.58% | 13.66% | 306954 | 24716万 | 18.22 | 25.7 | -56.99 | | 95 | 大烨智能 | 2025-09-12 五 | 7.57 | 7.47 | 7.83 | 8.10 | 7.55 | 4.82% | 13.43% | 301658 | 23860万 | 17.59 | 24.81 | -55.02 | | 96 | 大烨智能 | 2025-09-11 四 | 7.42 | 7.46 | 7.47 | 7.54 | 7.34 | 0.13% | 3.42% | 76907 | 5721万 | 16.78 | 23.67 | -52.49 | | 97 | 大烨智能 | 2025-09-10 三 | 7.55 | 7.50 | 7.46 | 7.55 | 7.34 | -0.53% | 3.39% | 76221 | 5663万 | 16.76 | 23.64 | -52.42 | | 98 | 大烨智能 | 2025-09-09 二 | 7.41 | 7.41 | 7.50 | 7.63 | 7.35 | 1.21% | 5.91% | 132798 | 9943万 | 16.85 | 23.77 | -52.7 |
|
行情刷新 | 流通股东
 |
