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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.97 | 7.14 | 6.92 | 7.14 | +2.26% | 1.70 | 3.35% |
| 2025-08-18 | 6.92 | 7.07 | 6.92 | 6.98 | +1.43% | 1.33 | 2.67% |
| 2025-08-15 | 6.76 | 6.89 | 6.75 | 6.88 | +1.75% | 1.12 | 2.28% |
| 2025-08-14 | 6.91 | 6.93 | 6.73 | 6.77 | -2.14% | 1.28 | 2.62% |
| 2025-08-13 | 6.96 | 6.96 | 6.87 | 6.91 | -0.14% | 0.96 | 1.93% |
| 2025-08-12 | 6.98 | 7.02 | 6.88 | 6.92 | -0.85% | 0.97 | 1.96% |
| 2025-08-11 | 6.88 | 7.02 | 6.86 | 6.98 | +1.58% | 1.29 | 2.58% |
| 2025-08-08 | 6.86 | 6.88 | 6.82 | 6.87 | -0.14% | 0.75 | 1.52% |
| 2025-08-07 | 6.88 | 6.92 | 6.83 | 6.88 | 0.00% | 0.87 | 1.77% |
| 2025-08-06 | 6.84 | 6.90 | 6.83 | 6.88 | +0.29% | 0.94 | 1.90% |
| 2025-08-05 | 6.79 | 6.92 | 6.77 | 6.86 | +1.46% | 1.14 | 2.32% |
| 2025-08-04 | 6.67 | 6.78 | 6.64 | 6.77 | +0.59% | 0.53 | 1.10% |
| 2025-08-01 | 6.69 | 6.77 | 6.65 | 6.73 | +0.74% | 0.74 | 1.54% |
| 2025-07-31 | 6.75 | 6.84 | 6.66 | 6.68 | -0.88% | 0.85 | 1.76% |
| 2025-07-30 | 6.81 | 6.83 | 6.68 | 6.74 | -1.16% | 0.69 | 1.44% |
| 2025-07-29 | 6.82 | 6.85 | 6.74 | 6.82 | -0.29% | 0.69 | 1.43% |
| 2025-07-28 | 6.75 | 6.85 | 6.73 | 6.83 | +1.32% | 0.94 | 1.93% |
| 2025-07-25 | 6.69 | 6.77 | 6.65 | 6.75 | +0.74% | 0.84 | 1.74% |
| 2025-07-24 | 6.62 | 6.71 | 6.62 | 6.70 | +1.19% | 0.77 | 1.62% |
| 2025-07-23 | 6.71 | 6.73 | 6.61 | 6.62 | -1.03% | 0.71 | 1.49% |