| 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 | 2024-04-26 五 | 4.96 | 4.94 | 5.00 | 5.02 | 4.82 | 1.21% | 2.71% | 60765 | 3007万 | 11.21 | 15.85 | -13.33 | | 2 | 大烨智能 | 2024-04-25 四 | 4.87 | 4.90 | 4.94 | 4.98 | 4.79 | 0.82% | 2.46% | 55112 | 2709万 | 11.07 | 15.66 | -13.17 | | 3 | 大烨智能 | 2024-04-24 三 | 4.63 | 4.64 | 4.90 | 4.91 | 4.61 | 5.60% | 3.50% | 78422 | 3778万 | 10.98 | 15.53 | -13.06 | | 4 | 大烨智能 | 2024-04-23 二 | 4.48 | 4.40 | 4.64 | 4.68 | 4.42 | 5.45% | 3.42% | 76590 | 3507万 | 10.4 | 14.71 | -12.37 | | 5 | 大烨智能 | 2024-04-22 一 | 4.55 | 4.56 | 4.40 | 4.61 | 4.30 | -3.51% | 2.74% | 61435 | 2720万 | 9.86 | 13.94 | -11.73 | | 6 | 大烨智能 | 2024-04-19 五 | 4.59 | 4.66 | 4.56 | 4.70 | 4.51 | -2.15% | 3.18% | 71285 | 3267万 | 10.22 | 14.45 | -12.15 | | 7 | 大烨智能 | 2024-04-18 四 | 4.77 | 4.77 | 4.66 | 4.84 | 4.55 | -2.31% | 3.48% | 77982 | 3664万 | 10.44 | 14.77 | -12.42 | | 8 | 大烨智能 | 2024-04-17 三 | 4.25 | 4.18 | 4.77 | 4.77 | 4.24 | 14.11% | 4.95% | 110913 | 5111万 | 10.69 | 15.12 | -12.71 | | 9 | 大烨智能 | 2024-04-16 二 | 4.90 | 4.93 | 4.18 | 4.90 | 4.17 | -15.21% | 6.29% | 140999 | 6119万 | 9.37 | 13.25 | -11.14 | | 10 | 大烨智能 | 2024-04-15 一 | 5.34 | 5.36 | 4.93 | 5.46 | 4.69 | -8.02% | 6.27% | 140416 | 6983万 | 11.05 | 15.62 | -13.14 | | 11 | 大烨智能 | 2024-04-12 五 | 5.35 | 5.33 | 5.36 | 5.43 | 5.24 | 0.56% | 2.49% | 55724 | 2973万 | 12.01 | 16.99 | -10.88 | | 12 | 大烨智能 | 2024-04-11 四 | 5.27 | 5.30 | 5.33 | 5.42 | 5.16 | 0.57% | 2.59% | 57975 | 3094万 | 11.95 | 16.89 | -10.82 | | 13 | 大烨智能 | 2024-04-10 三 | 5.45 | 5.47 | 5.30 | 5.47 | 5.16 | -3.11% | 3.67% | 82202 | 4340万 | 11.88 | 16.8 | -10.75 | | 14 | 大烨智能 | 2024-04-09 二 | 5.39 | 5.42 | 5.47 | 5.58 | 5.39 | 0.92% | 3.03% | 67835 | 3706万 | 12.26 | 17.34 | -11.1 | | 15 | 大烨智能 | 2024-04-08 一 | 5.56 | 5.65 | 5.42 | 5.68 | 5.35 | -4.07% | 5.70% | 127686 | 7026万 | 12.15 | 17.18 | -11 | | 16 | 大烨智能 | 2024-04-03 三 | 5.89 | 5.98 | 5.65 | 5.89 | 5.61 | -5.52% | 6.39% | 143207 | 8156万 | 12.66 | 17.91 | -11.46 | | 17 | 大烨智能 | 2024-04-02 二 | 5.58 | 5.55 | 5.98 | 6.08 | 5.58 | 7.75% | 11.07% | 248198 | 14496万 | 13.4 | 18.95 | -12.13 | | 18 | 大烨智能 | 2024-04-01 一 | 5.50 | 5.47 | 5.55 | 5.58 | 5.45 | 1.46% | 2.92% | 65453 | 3620万 | 12.44 | 17.59 | -11.26 | | 19 | 大烨智能 | 2024-03-29 五 | 5.37 | 5.36 | 5.47 | 5.51 | 5.34 | 2.05% | 2.52% | 56513 | 3072万 | 12.26 | 17.34 | -11.1 | | 20 | 大烨智能 | 2024-03-28 四 | 5.16 | 5.14 | 5.36 | 5.42 | 5.14 | 4.28% | 2.99% | 66921 | 3560万 | 12.01 | 16.99 | -10.88 | | 21 | 大烨智能 | 2024-03-27 三 | 5.37 | 5.43 | 5.14 | 5.40 | 5.11 | -5.34% | 2.77% | 62061 | 3253万 | 11.52 | 16.29 | -10.43 | | 22 | 大烨智能 | 2024-03-26 二 | 5.35 | 5.35 | 5.43 | 5.45 | 5.24 | 1.50% | 3.44% | 77012 | 4135万 | 12.17 | 17.21 | -11.02 | | 23 | 大烨智能 | 2024-03-25 一 | 5.65 | 5.64 | 5.35 | 5.69 | 5.34 | -5.14% | 4.07% | 91300 | 5015万 | 11.99 | 16.96 | -10.86 | | 24 | 大烨智能 | 2024-03-22 五 | 5.72 | 5.78 | 5.64 | 5.73 | 5.56 | -2.42% | 4.45% | 99733 | 5626万 | 12.64 | 17.87 | -11.44 | | 25 | 大烨智能 | 2024-03-21 四 | 5.74 | 5.74 | 5.78 | 5.80 | 5.61 | 0.70% | 5.25% | 117582 | 6734万 | 12.95 | 18.32 | -11.73 | | 26 | 大烨智能 | 2024-03-20 三 | 5.69 | 5.70 | 5.74 | 5.74 | 5.65 | 0.70% | 3.59% | 80404 | 4590万 | 12.86 | 18.19 | -11.65 | | 27 | 大烨智能 | 2024-03-19 二 | 5.76 | 5.76 | 5.70 | 5.80 | 5.68 | -1.04% | 4.11% | 92203 | 5278万 | 12.78 | 18.06 | -11.57 | | 28 | 大烨智能 | 2024-03-18 一 | 5.70 | 5.68 | 5.76 | 5.76 | 5.67 | 1.41% | 4.40% | 98528 | 5628万 | 12.91 | 18.25 | -11.69 | | 29 | 大烨智能 | 2024-03-15 五 | 5.63 | 5.63 | 5.68 | 5.70 | 5.52 | 0.89% | 3.82% | 85634 | 4815万 | 12.73 | 18 | -11.53 | | 30 | 大烨智能 | 2024-03-14 四 | 5.74 | 5.77 | 5.63 | 5.77 | 5.52 | -2.43% | 5.02% | 112421 | 6356万 | 12.62 | 17.84 | -11.42 | | 31 | 大烨智能 | 2024-03-08 五 | 5.76 | 6.11 | 5.93 | 6.10 | 5.61 | -2.95% | 12.59% | 282183 | 16443万 | 13.29 | 18.79 | -12.03 | | 32 | 大烨智能 | 2024-03-07 四 | 6.35 | 5.87 | 6.11 | 6.80 | 6.02 | 4.09% | 21.47% | 481151 | 30474万 | 13.69 | 19.36 | -12.4 | | 33 | 大烨智能 | 2024-03-06 三 | 4.85 | 4.89 | 5.87 | 5.87 | 4.82 | 20.04% | 10.34% | 231765 | 12796万 | 13.16 | 18.6 | -11.91 | | 34 | 大烨智能 | 2024-03-05 二 | 5.02 | 5.06 | 4.89 | 5.04 | 4.83 | -3.36% | 3.67% | 82348 | 4039万 | 10.96 | 15.5 | -9.92 | | 35 | 大烨智能 | 2024-03-04 一 | 5.17 | 5.16 | 5.06 | 5.26 | 4.95 | -1.94% | 4.39% | 98291 | 4983万 | 11.34 | 16.04 | -10.27 | | 36 | 大烨智能 | 2024-03-01 五 | 4.97 | 4.98 | 5.16 | 5.19 | 4.96 | 3.61% | 5.05% | 113225 | 5765万 | 11.56 | 16.35 | -10.47 | | 37 | 大烨智能 | 2024-02-29 四 | 4.70 | 4.78 | 4.98 | 5.02 | 4.55 | 4.18% | 6.19% | 138798 | 6768万 | 11.16 | 15.78 | -10.11 | | 38 | 大烨智能 | 2024-02-28 三 | 5.45 | 5.41 | 4.78 | 5.60 | 4.72 | -11.65% | 10.31% | 231139 | 12085万 | 10.71 | 15.15 | -9.7 | | 39 | 大烨智能 | 2024-02-27 二 | 5.28 | 5.29 | 5.41 | 5.44 | 5.16 | 2.27% | 6.35% | 142259 | 7562万 | 12.13 | 17.15 | -10.98 | | 40 | 大烨智能 | 2024-02-26 一 | 5.13 | 5.06 | 5.29 | 5.44 | 4.98 | 4.55% | 8.52% | 190967 | 9898万 | 11.86 | 16.77 | -10.73 | | 41 | 大烨智能 | 2024-02-23 五 | 4.70 | 4.69 | 5.06 | 5.11 | 4.65 | 7.89% | 7.75% | 173796 | 8486万 | 11.34 | 16.04 | -10.27 | | 42 | 大烨智能 | 2024-02-22 四 | 4.37 | 4.32 | 4.69 | 4.75 | 4.33 | 8.56% | 7.38% | 165457 | 7578万 | 10.51 | 14.86 | -9.52 | | 43 | 大烨智能 | 2024-02-21 三 | 4.09 | 4.12 | 4.32 | 4.52 | 4.06 | 4.85% | 6.90% | 154602 | 6702万 | 9.68 | 13.69 | -8.77 | | 44 | 大烨智能 | 2024-02-20 二 | 4.08 | 4.04 | 4.12 | 4.15 | 3.88 | 1.98% | 6.07% | 136036 | 5523万 | 9.23 | 13.06 | -8.36 | | 45 | 大烨智能 | 2024-02-19 一 | 3.77 | 3.75 | 4.04 | 4.06 | 3.77 | 7.73% | 8.53% | 191075 | 7454万 | 9.05 | 12.8 | -8.2 | | 46 | 大烨智能 | 2024-02-08 四 | 3.44 | 3.48 | 3.75 | 3.86 | 3.17 | 7.76% | 8.74% | 195786 | 6853万 | 8.4 | 11.88 | -7.61 | | 47 | 大烨智能 | 2024-02-07 三 | 3.98 | 3.99 | 3.48 | 3.99 | 3.33 | -12.78% | 7.39% | 165529 | 5896万 | 7.8 | 11.03 | -7.06 | | 48 | 大烨智能 | 2024-02-06 二 | 3.88 | 4.16 | 3.99 | 4.16 | 3.48 | -4.09% | 6.86% | 153769 | 5785万 | 8.94 | 12.65 | -8.1 | | 49 | 大烨智能 | 2024-02-05 一 | 5.00 | 5.05 | 4.16 | 5.04 | 4.04 | -17.62% | 7.15% | 160313 | 6893万 | 9.32 | 13.18 | -8.44 | | 50 | 大烨智能 | 2024-02-02 五 | 5.55 | 5.55 | 5.05 | 5.73 | 4.79 | -9.01% | 4.17% | 93570 | 4812万 | 11.32 | 16 | -10.25 | | 51 | 大烨智能 | 2024-02-01 四 | 5.67 | 5.74 | 5.55 | 5.70 | 5.38 | -3.31% | 2.67% | 59736 | 3306万 | 12.44 | 17.59 | -11.26 | | 52 | 大烨智能 | 2024-01-31 三 | 6.31 | 6.22 | 5.74 | 6.31 | 5.70 | -7.72% | 2.47% | 55394 | 3276万 | 12.86 | 18.19 | -11.65 | | 53 | 大烨智能 | 2024-01-30 二 | 6.43 | 6.48 | 6.22 | 6.54 | 6.20 | -4.01% | 1.75% | 39227 | 2496万 | 13.94 | 19.71 | -12.62 | | 54 | 大烨智能 | 2024-01-29 一 | 6.95 | 6.89 | 6.48 | 6.95 | 6.43 | -5.95% | 2.45% | 54912 | 3624万 | 14.52 | 20.54 | -13.15 | | 55 | 大烨智能 | 2024-01-26 五 | 6.84 | 6.85 | 6.89 | 7.01 | 6.77 | 0.58% | 2.02% | 45209 | 3126万 | 15.44 | 21.84 | -13.98 | | 56 | 大烨智能 | 2024-01-25 四 | 6.52 | 6.51 | 6.85 | 6.85 | 6.44 | 5.22% | 2.37% | 53142 | 3544万 | 15.35 | 21.71 | -13.9 | | 57 | 大烨智能 | 2024-01-24 三 | 6.39 | 6.39 | 6.51 | 6.64 | 6.24 | 1.88% | 2.78% | 62331 | 4015万 | 14.59 | 20.63 | -13.21 | | 58 | 大烨智能 | 2024-01-23 二 | 6.64 | 6.66 | 6.39 | 6.79 | 6.30 | -4.05% | 3.03% | 67888 | 4348万 | 14.32 | 20.25 | -12.97 | | 59 | 大烨智能 | 2024-01-22 一 | 7.29 | 7.28 | 6.66 | 7.29 | 6.58 | -8.52% | 3.21% | 72055 | 5007万 | 14.93 | 21.11 | -13.51 | | 60 | 大烨智能 | 2024-01-19 五 | 7.55 | 7.53 | 7.28 | 7.58 | 7.26 | -3.32% | 1.93% | 43282 | 3197万 | 16.32 | 23.07 | -14.77 | | 61 | 大烨智能 | 2024-01-18 四 | 7.71 | 7.69 | 7.53 | 7.75 | 7.33 | -2.08% | 2.20% | 49245 | 3694万 | 16.88 | 23.86 | -15.28 | | 62 | 大烨智能 | 2024-01-17 三 | 7.85 | 7.83 | 7.69 | 7.90 | 7.67 | -1.79% | 1.69% | 37892 | 2951万 | 17.24 | 24.37 | -15.6 | | 63 | 大烨智能 | 2024-01-16 二 | 7.81 | 7.86 | 7.83 | 7.99 | 7.67 | -0.38% | 1.97% | 44165 | 3446万 | 17.55 | 24.81 | -15.89 | | 64 | 大烨智能 | 2024-01-15 一 | 7.88 | 7.83 | 7.86 | 7.89 | 7.71 | 0.38% | 1.48% | 33186 | 2598万 | 17.62 | 24.91 | -15.95 | | 65 | 大烨智能 | 2024-01-12 五 | 7.84 | 7.84 | 7.83 | 8.02 | 7.81 | -0.13% | 2.04% | 45731 | 3624万 | 17.55 | 24.81 | -15.89 | | 66 | 大烨智能 | 2024-01-11 四 | 7.71 | 7.70 | 7.84 | 7.86 | 7.64 | 1.82% | 1.41% | 31602 | 2451万 | 17.57 | 24.85 | -15.91 | | 67 | 大烨智能 | 2024-01-10 三 | 7.77 | 7.76 | 7.70 | 7.85 | 7.62 | -0.77% | 1.40% | 31305 | 2422万 | 17.26 | 24.4 | -15.62 | | 68 | 大烨智能 | 2024-01-09 二 | 7.75 | 7.71 | 7.76 | 7.88 | 7.71 | 0.65% | 1.56% | 35038 | 2733万 | 17.39 | 24.59 | -15.75 | | 69 | 大烨智能 | 2024-01-08 一 | 7.86 | 7.86 | 7.71 | 7.86 | 7.68 | -1.91% | 1.51% | 33927 | 2642万 | 17.28 | 24.43 | -15.64 | | 70 | 大烨智能 | 2024-01-05 五 | 7.98 | 7.95 | 7.86 | 8.06 | 7.80 | -1.13% | 1.33% | 29742 | 2353万 | 17.62 | 24.91 | -15.95 | | 71 | 大烨智能 | 2024-01-04 四 | 7.96 | 7.96 | 7.95 | 7.99 | 7.89 | -0.13% | 1.55% | 34808 | 2763万 | 17.82 | 25.2 | -16.13 | | 72 | 大烨智能 | 2024-01-03 三 | 7.98 | 7.96 | 7.96 | 8.04 | 7.90 | 0.00% | 1.41% | 31660 | 2516万 | 17.84 | 25.23 | -16.15 | | 73 | 大烨智能 | 2024-01-02 二 | 7.84 | 7.83 | 7.96 | 8.01 | 7.80 | 1.66% | 2.45% | 54980 | 4373万 | 17.84 | 25.23 | -16.15 | | 74 | 大烨智能 | 2023-12-29 五 | 7.69 | 7.69 | 7.83 | 7.87 | 7.64 | 1.82% | 1.86% | 41660 | 3252万 | 17.55 | 24.81 | -15.89 | | 75 | 大烨智能 | 2023-12-28 四 | 7.37 | 7.37 | 7.69 | 7.72 | 7.28 | 4.34% | 1.89% | 42452 | 3213万 | 17.24 | 24.37 | -15.6 | | 76 | 大烨智能 | 2023-12-27 三 | 7.33 | 7.29 | 7.37 | 7.44 | 7.27 | 1.10% | 1.18% | 26430 | 1942万 | 16.52 | 23.36 | -14.95 | | 77 | 大烨智能 | 2023-12-26 二 | 7.43 | 7.43 | 7.29 | 7.45 | 7.26 | -1.88% | 1.20% | 26971 | 1971万 | 16.34 | 23.1 | -14.79 | | 78 | 大烨智能 | 2023-12-25 一 | 7.48 | 7.51 | 7.43 | 7.53 | 7.35 | -1.07% | 1.04% | 23268 | 1724万 | 16.65 | 23.55 | -15.08 | | 79 | 大烨智能 | 2023-12-22 五 | 7.58 | 7.60 | 7.51 | 7.64 | 7.45 | -1.18% | 1.27% | 28427 | 2133万 | 16.83 | 23.8 | -15.24 | | 80 | 大烨智能 | 2023-12-21 四 | 7.51 | 7.53 | 7.60 | 7.62 | 7.37 | 0.93% | 1.30% | 29188 | 2189万 | 17.03 | 24.09 | -15.42 | | 81 | 大烨智能 | 2023-12-20 三 | 7.56 | 7.57 | 7.53 | 7.68 | 7.51 | -0.53% | 0.98% | 21932 | 1664万 | 16.88 | 23.86 | -15.28 | | 82 | 大烨智能 | 2023-12-19 二 | 7.44 | 7.47 | 7.57 | 7.60 | 7.44 | 1.34% | 0.96% | 21515 | 1616万 | 16.97 | 23.99 | -15.36 | | 83 | 大烨智能 | 2023-12-18 一 | 7.64 | 7.64 | 7.47 | 7.65 | 7.45 | -2.23% | 1.72% | 38497 | 2899万 | 16.74 | 23.67 | -15.16 | | 84 | 大烨智能 | 2023-12-15 五 | 7.63 | 7.63 | 7.64 | 7.69 | 7.58 | 0.13% | 1.09% | 24484 | 1869万 | 17.12 | 24.21 | -15.5 | | 85 | 大烨智能 | 2023-12-14 四 | 7.63 | 7.62 | 7.63 | 7.75 | 7.61 | 0.13% | 1.00% | 22516 | 1728万 | 17.1 | 24.18 | -15.48 | | 86 | 大烨智能 | 2023-12-13 三 | 7.63 | 7.63 | 7.62 | 7.73 | 7.50 | -0.13% | 1.24% | 27698 | 2111万 | 17.08 | 24.15 | -15.46 | | 87 | 大烨智能 | 2023-12-12 二 | 7.66 | 7.64 | 7.63 | 7.69 | 7.56 | -0.13% | 1.12% | 25036 | 1903万 | 17.1 | 24.18 | -15.48 | | 88 | 大烨智能 | 2023-12-11 一 | 7.48 | 7.53 | 7.64 | 7.65 | 7.41 | 1.46% | 2.19% | 49001 | 3697万 | 17.12 | 24.21 | -15.5 | | 89 | 大烨智能 | 2023-12-08 五 | 7.81 | 7.78 | 7.53 | 7.94 | 7.52 | -3.21% | 2.02% | 45243 | 3468万 | 16.88 | 23.86 | -15.28 | | 90 | 大烨智能 | 2023-12-07 四 | 7.93 | 7.88 | 7.78 | 7.93 | 7.74 | -1.27% | 1.13% | 25232 | 1966万 | 17.44 | 24.66 | -15.79 | | 91 | 大烨智能 | 2023-12-06 三 | 7.79 | 7.79 | 7.88 | 7.96 | 7.78 | 1.16% | 1.42% | 31730 | 2503万 | 17.66 | 24.97 | -15.99 | | 92 | 大烨智能 | 2023-12-05 二 | 7.95 | 7.97 | 7.79 | 7.99 | 7.78 | -2.26% | 1.40% | 31319 | 2461万 | 17.46 | 24.69 | -15.81 | | 93 | 大烨智能 | 2023-12-04 一 | 8.00 | 7.94 | 7.97 | 8.04 | 7.92 | 0.38% | 1.23% | 27675 | 2208万 | 17.86 | 25.26 | -16.17 | | 94 | 大烨智能 | 2023-12-01 五 | 8.09 | 8.03 | 7.94 | 8.09 | 7.88 | -1.12% | 1.27% | 28361 | 2252万 | 17.8 | 25.16 | -16.11 | | 95 | 大烨智能 | 2023-11-30 四 | 8.09 | 8.10 | 8.03 | 8.12 | 7.93 | -0.86% | 1.45% | 32593 | 2609万 | 18 | 25.45 | -16.29 | | 96 | 大烨智能 | 2023-11-29 三 | 8.07 | 8.10 | 8.10 | 8.20 | 8.03 | 0.00% | 1.34% | 30137 | 2440万 | 18.15 | 25.67 | -16.44 | | 97 | 大烨智能 | 2023-11-28 二 | 8.04 | 8.04 | 8.10 | 8.14 | 7.98 | 0.75% | 1.69% | 37966 | 3070万 | 18.15 | 25.67 | -16.44 | | 98 | 大烨智能 | 2023-11-27 一 | 7.87 | 7.88 | 8.04 | 8.06 | 7.86 | 2.03% | 1.56% | 35015 | 2798万 | 18.02 | 25.48 | -16.31 | | 99 | 大烨智能 | 2023-11-24 五 | 8.04 | 8.03 | 7.88 | 8.05 | 7.83 | -1.87% | 1.20% | 26834 | 2118万 | 17.66 | 24.97 | -15.99 | | 100 | 大烨智能 | 2023-11-23 四 | 7.96 | 7.94 | 8.03 | 8.07 | 7.92 | 1.13% | 1.37% | 30727 | 2461万 | 18 | 25.45 | -16.29 | | 101 | 大烨智能 | 2023-11-22 三 | 8.04 | 8.05 | 7.94 | 8.08 | 7.92 | -1.37% | 1.48% | 33226 | 2652万 | 17.8 | 25.16 | -16.11 | | 102 | 大烨智能 | 2023-11-21 二 | 8.13 | 8.14 | 8.05 | 8.20 | 8.03 | -1.11% | 1.42% | 31876 | 2582万 | 18.04 | 25.51 | -16.33 | | 103 | 大烨智能 | 2023-11-20 一 | 8.05 | 8.05 | 8.14 | 8.17 | 8.00 | 1.12% | 1.72% | 38499 | 3121万 | 18.24 | 25.8 | -16.52 | | 104 | 大烨智能 | 2023-11-17 五 | 7.99 | 7.99 | 8.05 | 8.08 | 7.93 | 0.75% | 1.10% | 24663 | 1980万 | 18.04 | 25.51 | -16.33 | | 105 | 大烨智能 | 2023-11-16 四 | 8.10 | 8.12 | 7.99 | 8.11 | 7.98 | -1.60% | 1.42% | 31866 | 2562万 | 17.91 | 25.32 | -16.21 | | 106 | 大烨智能 | 2023-11-15 三 | 7.99 | 7.97 | 8.12 | 8.18 | 7.98 | 1.88% | 2.60% | 58263 | 4719万 | 18.2 | 25.73 | -16.48 | | 107 | 大烨智能 | 2023-11-14 二 | 8.05 | 8.01 | 7.97 | 8.05 | 7.92 | -0.50% | 1.21% | 27048 | 2151万 | 17.86 | 25.26 | -16.17 | | 108 | 大烨智能 | 2023-11-13 一 | 7.99 | 7.92 | 8.01 | 8.03 | 7.92 | 1.14% | 1.72% | 38624 | 3085万 | 17.95 | 25.39 | -16.25 | | 109 | 大烨智能 | 2023-11-10 五 | 7.95 | 7.93 | 7.92 | 7.97 | 7.86 | -0.13% | 1.27% | 28505 | 2259万 | 17.75 | 25.1 | -16.07 | | 110 | 大烨智能 | 2023-11-09 四 | 8.00 | 8.01 | 7.93 | 8.06 | 7.90 | -1.00% | 1.85% | 41510 | 3309万 | 17.77 | 25.13 | -16.09 | | 111 | 大烨智能 | 2023-11-08 三 | 8.05 | 8.04 | 8.01 | 8.06 | 7.95 | -0.37% | 1.62% | 36226 | 2902万 | 17.95 | 25.39 | -16.25 | | 112 | 大烨智能 | 2023-11-07 二 | 8.00 | 8.00 | 8.04 | 8.07 | 7.95 | 0.50% | 1.72% | 38439 | 3081万 | 18.02 | 25.48 | -16.31 | | 113 | 大烨智能 | 2023-11-06 一 | 7.98 | 7.93 | 8.00 | 8.08 | 7.90 | 0.88% | 2.16% | 48483 | 3881万 | 17.93 | 25.35 | -16.23 | | 114 | 大烨智能 | 2023-11-03 五 | 7.81 | 7.75 | 7.93 | 8.02 | 7.78 | 2.32% | 2.25% | 50396 | 4005万 | 17.77 | 25.13 | -16.09 | | 115 | 大烨智能 | 2023-11-02 四 | 7.93 | 7.92 | 7.75 | 7.95 | 7.75 | -2.15% | 1.51% | 33780 | 2642万 | 17.37 | 24.56 | -15.73 | | 116 | 大烨智能 | 2023-11-01 三 | 7.78 | 7.78 | 7.92 | 7.95 | 7.72 | 1.80% | 2.09% | 46953 | 3706万 | 17.75 | 25.1 | -16.07 | | 117 | 大烨智能 | 2023-10-31 二 | 7.85 | 7.84 | 7.78 | 7.94 | 7.73 | -0.77% | 1.55% | 34648 | 2709万 | 17.44 | 24.66 | -15.79 | | 118 | 大烨智能 | 2023-10-30 一 | 7.70 | 7.84 | 7.84 | 7.89 | 7.67 | 0.00% | 1.99% | 44644 | 3489万 | 17.57 | 24.85 | -15.91 | | 119 | 大烨智能 | 2023-10-27 五 | 7.71 | 7.73 | 7.84 | 7.88 | 7.63 | 1.42% | 2.07% | 46345 | 3607万 | 17.57 | 24.85 | -15.57 | | 120 | 大烨智能 | 2023-10-26 四 | 7.68 | 7.72 | 7.73 | 7.74 | 7.52 | 0.13% | 1.23% | 27642 | 2109万 | 17.32 | 24.5 | -15.36 | | 121 | 大烨智能 | 2023-10-25 三 | 7.52 | 7.53 | 7.72 | 7.74 | 7.52 | 2.52% | 1.72% | 38614 | 2974万 | 17.3 | 24.47 | -15.34 | | 122 | 大烨智能 | 2023-10-24 二 | 7.48 | 7.46 | 7.53 | 7.59 | 7.36 | 0.94% | 1.57% | 35214 | 2637万 | 16.88 | 23.86 | -14.96 | | 123 | 大烨智能 | 2023-10-23 一 | 7.79 | 7.79 | 7.46 | 7.84 | 7.39 | -4.24% | 3.09% | 69295 | 5216万 | 16.72 | 23.64 | -14.82 | | 124 | 大烨智能 | 2023-10-20 五 | 7.52 | 7.55 | 7.79 | 7.82 | 7.52 | 3.18% | 2.98% | 66688 | 5171万 | 17.46 | 24.69 | -15.48 | | 125 | 大烨智能 | 2023-10-19 四 | 7.62 | 7.57 | 7.55 | 7.74 | 7.53 | -0.26% | 1.45% | 32468 | 2474万 | 16.92 | 23.93 | -15 | | 126 | 大烨智能 | 2023-10-18 三 | 7.73 | 7.71 | 7.57 | 7.73 | 7.55 | -1.82% | 1.37% | 30671 | 2333万 | 16.97 | 23.99 | -15.04 | | 127 | 大烨智能 | 2023-10-17 二 | 7.66 | 7.68 | 7.71 | 7.75 | 7.63 | 0.39% | 1.24% | 27683 | 2129万 | 17.28 | 24.43 | -15.32 | | 128 | 大烨智能 | 2023-10-16 一 | 7.69 | 7.70 | 7.68 | 7.80 | 7.59 | -0.26% | 1.64% | 36674 | 2807万 | 17.21 | 24.34 | -15.26 | | 129 | 大烨智能 | 2023-10-13 五 | 7.78 | 7.79 | 7.70 | 7.82 | 7.68 | -1.16% | 2.03% | 45437 | 3507万 | 17.26 | 24.4 | -15.3 | | 130 | 大烨智能 | 2023-10-12 四 | 7.83 | 7.83 | 7.79 | 7.87 | 7.76 | -0.51% | 2.32% | 52006 | 4062万 | 17.46 | 24.69 | -15.48 | | 131 | 大烨智能 | 2023-10-11 三 | 7.80 | 7.85 | 7.83 | 7.89 | 7.69 | -0.25% | 2.14% | 47955 | 3752万 | 17.55 | 24.81 | -15.56 | | 132 | 大烨智能 | 2023-10-10 二 | 7.85 | 7.85 | 7.85 | 7.91 | 7.76 | 0.00% | 2.52% | 56406 | 4415万 | 17.59 | 24.88 | -15.59 | | 133 | 大烨智能 | 2023-10-09 一 | 7.98 | 7.98 | 7.85 | 8.11 | 7.81 | -1.63% | 3.52% | 78823 | 6240万 | 17.59 | 24.88 | -15.59 | | 134 | 大烨智能 | 2023-09-28 四 | 7.83 | 7.94 | 7.98 | 8.17 | 7.73 | 0.50% | 5.80% | 129886 | 10291万 | 17.89 | 25.29 | -15.85 | | 135 | 大烨智能 | 2023-09-27 三 | 7.79 | 7.91 | 7.94 | 8.46 | 7.55 | 0.38% | 10.12% | 226733 | 18163万 | 17.8 | 25.16 | -15.77 | | 136 | 大烨智能 | 2023-09-26 二 | 7.54 | 7.59 | 7.91 | 8.08 | 7.54 | 4.22% | 3.86% | 86566 | 6729万 | 17.73 | 25.07 | -15.71 | | 137 | 大烨智能 | 2023-09-25 一 | 7.60 | 7.57 | 7.59 | 7.77 | 7.52 | 0.26% | 1.30% | 29144 | 2221万 | 17.01 | 24.05 | -15.08 | | 138 | 大烨智能 | 2023-09-22 五 | 7.35 | 7.35 | 7.57 | 7.58 | 7.31 | 2.99% | 1.39% | 31093 | 2332万 | 16.97 | 23.99 | -15.04 | | 139 | 大烨智能 | 2023-09-21 四 | 7.39 | 7.38 | 7.35 | 7.44 | 7.32 | -0.41% | 0.97% | 21797 | 1605万 | 16.47 | 23.29 | -14.6 | | 140 | 大烨智能 | 2023-09-20 三 | 7.44 | 7.41 | 7.38 | 7.48 | 7.35 | -0.40% | 0.96% | 21556 | 1599万 | 16.54 | 23.39 | -14.66 | | 141 | 大烨智能 | 2023-09-19 二 | 7.59 | 7.64 | 7.41 | 7.65 | 7.38 | -3.01% | 1.14% | 25551 | 1906万 | 16.61 | 23.48 | -14.72 | | 142 | 大烨智能 | 2023-09-18 一 | 7.42 | 7.44 | 7.64 | 7.70 | 7.37 | 2.69% | 1.64% | 36698 | 2792万 | 17.12 | 24.21 | -15.18 | | 143 | 大烨智能 | 2023-09-15 五 | 7.58 | 7.52 | 7.44 | 7.58 | 7.43 | -1.06% | 0.81% | 18230 | 1362万 | 16.67 | 23.58 | -14.78 | | 144 | 大烨智能 | 2023-09-14 四 | 7.48 | 7.59 | 7.52 | 7.63 | 7.46 | -0.92% | 0.93% | 20853 | 1571万 | 16.85 | 23.83 | -14.94 | | 145 | 大烨智能 | 2023-09-13 三 | 7.68 | 7.67 | 7.59 | 7.68 | 7.55 | -1.04% | 1.11% | 24873 | 1891万 | 17.01 | 24.05 | -15.08 | | 146 | 大烨智能 | 2023-09-12 二 | 7.72 | 7.70 | 7.67 | 7.73 | 7.62 | -0.39% | 0.89% | 19896 | 1523万 | 17.19 | 24.31 | -15.24 | | 147 | 大烨智能 | 2023-09-11 一 | 7.67 | 7.61 | 7.70 | 7.72 | 7.57 | 1.18% | 1.56% | 34859 | 2672万 | 17.26 | 24.4 | -15.3 | | 148 | 大烨智能 | 2023-09-08 五 | 7.56 | 7.60 | 7.61 | 7.73 | 7.56 | 0.13% | 1.15% | 25703 | 1966万 | 17.06 | 24.12 | -15.12 | | 149 | 大烨智能 | 2023-09-07 四 | 7.71 | 7.73 | 7.60 | 7.75 | 7.55 | -1.68% | 1.69% | 37871 | 2887万 | 17.03 | 24.09 | -15.1 | | 150 | 大烨智能 | 2023-09-06 三 | 7.62 | 7.64 | 7.73 | 7.77 | 7.60 | 1.18% | 1.81% | 40638 | 3129万 | 17.32 | 24.5 | -15.36 | | 151 | 大烨智能 | 2023-09-05 二 | 7.55 | 7.57 | 7.64 | 7.67 | 7.53 | 0.92% | 1.46% | 32615 | 2481万 | 17.12 | 24.21 | -15.18 | | 152 | 大烨智能 | 2023-09-04 一 | 7.57 | 7.54 | 7.57 | 7.59 | 7.48 | 0.40% | 0.93% | 20915 | 1578万 | 16.97 | 23.99 | -15.04 | | 153 | 大烨智能 | 2023-09-01 五 | 7.55 | 7.55 | 7.54 | 7.58 | 7.41 | -0.13% | 1.10% | 24546 | 1837万 | 16.9 | 23.9 | -14.98 | | 154 | 大烨智能 | 2023-08-31 四 | 7.54 | 7.54 | 7.55 | 7.58 | 7.46 | 0.13% | 1.57% | 35148 | 2641万 | 16.92 | 23.93 | -15 | | 155 | 大烨智能 | 2023-08-30 三 | 7.35 | 7.35 | 7.54 | 7.59 | 7.35 | 2.59% | 2.38% | 53270 | 4002万 | 16.9 | 23.9 | -14.98 | | 156 | 大烨智能 | 2023-08-29 二 | 6.95 | 6.99 | 7.35 | 7.37 | 6.95 | 5.15% | 2.22% | 49665 | 3601万 | 16.47 | 23.29 | -12.76 | | 157 | 大烨智能 | 2023-08-28 一 | 7.30 | 6.97 | 6.99 | 7.40 | 6.95 | 0.29% | 1.49% | 33315 | 2387万 | 15.67 | 22.15 | -12.14 | | 158 | 大烨智能 | 2023-08-25 五 | 7.20 | 7.17 | 6.97 | 7.20 | 6.91 | -2.79% | 1.61% | 36069 | 2527万 | 15.62 | 22.09 | -12.1 | | 159 | 大烨智能 | 2023-08-23 三 | 7.35 | 7.36 | 7.17 | 7.35 | 7.16 | -2.58% | 1.35% | 30337 | 2190万 | 16.07 | 22.72 | -12.45 | | 160 | 大烨智能 | 2023-08-22 二 | 7.33 | 7.32 | 7.36 | 7.39 | 7.17 | 0.55% | 1.62% | 36403 | 2642万 | 16.5 | 23.33 | -12.78 |
|
行情刷新 | 流通股东
 |
