鸿利智汇 sz.300219
8.43
+2.31%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.25 | 8.49 | 7.96 | 8.43 | +2.31% | 4.34 | 7.44% |
| 2026-05-21 | 8.53 | 8.86 | 8.20 | 8.24 | -1.20% | 6.65 | 11.00% |
| 2026-05-20 | 8.12 | 8.37 | 8.03 | 8.34 | +1.71% | 3.10 | 5.34% |
| 2026-05-19 | 8.00 | 8.22 | 7.88 | 8.20 | +2.24% | 2.28 | 4.00% |
| 2026-05-18 | 8.08 | 8.14 | 7.92 | 8.02 | -1.60% | 2.05 | 3.63% |
| 2026-05-15 | 8.05 | 8.26 | 7.93 | 8.15 | +0.12% | 2.86 | 5.01% |
| 2026-05-14 | 8.01 | 8.20 | 7.96 | 8.14 | +1.88% | 3.15 | 5.52% |
| 2026-05-13 | 7.90 | 8.03 | 7.87 | 7.99 | +0.25% | 1.41 | 2.50% |
| 2026-05-12 | 8.04 | 8.06 | 7.92 | 7.97 | -0.87% | 1.54 | 2.74% |
| 2026-05-11 | 8.07 | 8.10 | 7.96 | 8.04 | +0.12% | 1.59 | 2.81% |
| 2026-05-08 | 7.86 | 8.04 | 7.80 | 8.03 | +1.01% | 1.67 | 2.99% |
| 2026-05-07 | 7.81 | 7.97 | 7.80 | 7.95 | +1.92% | 1.87 | 3.35% |
| 2026-05-06 | 7.78 | 7.88 | 7.70 | 7.80 | +1.83% | 1.83 | 3.32% |
| 2026-04-30 | 7.55 | 7.67 | 7.53 | 7.66 | +1.06% | 1.27 | 2.35% |
| 2026-04-29 | 7.45 | 7.72 | 7.41 | 7.58 | +3.84% | 1.81 | 3.38% |
| 2026-04-28 | 7.55 | 7.57 | 7.25 | 7.30 | -4.07% | 1.63 | 3.13% |
| 2026-04-27 | 7.43 | 7.63 | 7.39 | 7.61 | +2.42% | 1.15 | 2.16% |
| 2026-04-24 | 7.56 | 7.62 | 7.38 | 7.43 | -2.24% | 1.16 | 2.21% |
| 2026-04-23 | 7.84 | 7.86 | 7.53 | 7.60 | -3.43% | 1.66 | 3.08% |
| 2026-04-22 | 7.73 | 7.87 | 7.71 | 7.87 | +1.16% | 1.34 | 2.43% |