大烨智能
sz300670 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
6.84
涨跌幅
-3.12%
成交量
7,494,600 股
成交额
52,334,300 元
换手率
3.34%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.06 | 6.84 | 7.19 | 6.80 | -3.12% | 7,494,600 | 52,334,300 | 3.34 |
| 2026-10-13 | 6.81 | 7.06 | 7.15 | 6.63 | +2.62% | 10,153,000 | 69,977,336 | 4.52 |
| 2026-10-12 | 7.00 | 6.88 | 7.10 | 6.83 | -2.27% | 6,286,000 | 43,770,452 | 2.80 |
| 2026-10-09 | 7.16 | 7.04 | 7.17 | 6.71 | -1.95% | 9,657,500 | 67,270,200 | 4.30 |
| 2026-10-08 | 7.26 | 7.18 | 7.45 | 7.13 | -0.83% | 9,592,900 | 69,775,104 | 4.27 |
| 2026-09-30 | 7.53 | 7.24 | 7.55 | 7.21 | -2.95% | 8,160,900 | 59,844,400 | 3.63 |
| 2026-09-29 | 7.24 | 7.46 | 7.59 | 7.13 | +3.18% | 11,588,800 | 85,676,520 | 5.16 |
| 2026-09-28 | 7.44 | 7.23 | 7.50 | 7.16 | -2.43% | 9,885,700 | 71,989,568 | 4.40 |
| 2026-09-24 | 7.57 | 7.41 | 7.61 | 7.39 | -2.63% | 12,392,800 | 92,793,120 | 5.52 |
| 2026-09-23 | 7.63 | 7.61 | 7.73 | 7.24 | +1.87% | 21,027,800 | 157,638,704 | 9.36 |
| 2026-09-22 | 7.22 | 7.47 | 7.85 | 7.13 | +5.06% | 24,594,300 | 185,601,456 | 10.95 |
| 2026-09-21 | 7.00 | 7.11 | 7.32 | 6.82 | +0.85% | 20,429,900 | 143,791,584 | 9.09 |
| 2026-09-18 | 7.07 | 7.05 | 7.14 | 6.86 | +2.03% | 9,012,500 | 63,266,744 | 4.01 |
| 2026-09-17 | 6.93 | 6.91 | 6.96 | 6.72 | -0.29% | 8,582,600 | 58,723,160 | 3.82 |
| 2026-09-16 | 6.50 | 6.93 | 7.07 | 6.47 | +5.80% | 11,237,700 | 76,494,824 | 5.00 |
| 2026-09-15 | 6.70 | 6.55 | 6.77 | 6.51 | -2.82% | 6,507,400 | 43,024,108 | 2.90 |
| 2026-09-14 | 6.70 | 6.74 | 6.86 | 6.70 | -0.59% | 6,053,400 | 40,953,960 | 2.69 |
| 2026-09-11 | 6.95 | 6.78 | 7.05 | 6.70 | -3.42% | 8,493,800 | 57,765,124 | 3.78 |
| 2026-09-10 | 7.08 | 7.02 | 7.14 | 6.96 | -0.85% | 6,328,500 | 44,625,256 | 2.82 |
| 2026-09-09 | 7.06 | 7.08 | 7.17 | 7.04 | -0.14% | 8,385,200 | 59,564,496 | 3.73 |
| 2026-09-08 | 7.16 | 7.09 | 7.24 | 7.05 | -0.98% | 9,337,700 | 66,464,136 | 4.16 |
| 2026-09-07 | 7.16 | 7.16 | 7.35 | 7.00 | -0.83% | 12,400,900 | 88,489,576 | 5.52 |
| 2026-09-04 | 7.35 | 7.22 | 7.45 | 7.14 | -1.77% | 12,635,600 | 91,871,712 | 5.62 |
| 2026-09-03 | 7.44 | 7.35 | 7.50 | 7.22 | -0.68% | 14,561,000 | 107,365,192 | 6.48 |
| 2026-09-02 | 7.10 | 7.40 | 7.55 | 7.03 | +3.50% | 17,655,600 | 130,082,832 | 7.86 |
| 2026-09-01 | 7.25 | 7.15 | 7.32 | 7.07 | +0.00% | 18,001,100 | 129,263,032 | 8.01 |
| 2026-08-31 | 6.76 | 7.15 | 7.15 | 6.70 | +6.24% | 18,339,400 | 128,499,840 | 8.16 |
| 2026-08-28 | 6.66 | 6.73 | 6.83 | 6.59 | +0.90% | 6,559,900 | 43,933,500 | 2.92 |
| 2026-08-27 | 6.68 | 6.67 | 6.76 | 6.56 | +0.00% | 8,031,500 | 53,476,724 | 3.57 |
| 2026-08-26 | 6.66 | 6.67 | 6.78 | 6.61 | +0.30% | 7,388,000 | 49,423,692 | 3.29 |
需要全历史数据与程序化访问？
查看 大烨智能 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300670 获取全部历史日线。