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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.71 | 6.84 | 6.65 | 6.69 | -0.29% | 0.90 | 1.88% |
| 2025-07-21 | 6.70 | 6.73 | 6.66 | 6.71 | +0.15% | 0.69 | 1.44% |
| 2025-07-18 | 6.63 | 6.70 | 6.57 | 6.70 | +1.04% | 0.84 | 1.78% |
| 2025-07-17 | 6.56 | 6.65 | 6.52 | 6.63 | +0.90% | 0.67 | 1.41% |
| 2025-07-16 | 6.56 | 6.60 | 6.54 | 6.57 | +0.15% | 0.51 | 1.09% |
| 2025-07-15 | 6.62 | 6.66 | 6.50 | 6.56 | -0.89% | 0.68 | 1.45% |
| 2025-07-14 | 6.59 | 6.63 | 6.55 | 6.62 | +0.30% | 0.66 | 1.40% |
| 2025-07-11 | 6.57 | 6.63 | 6.49 | 6.60 | +0.45% | 0.77 | 1.63% |
| 2025-07-10 | 6.57 | 6.62 | 6.52 | 6.57 | +0.30% | 0.53 | 1.12% |
| 2025-07-09 | 6.61 | 6.65 | 6.55 | 6.55 | -1.19% | 0.72 | 1.53% |
| 2025-07-08 | 6.54 | 6.65 | 6.51 | 6.63 | +1.36% | 0.66 | 1.39% |
| 2025-07-07 | 6.53 | 6.59 | 6.49 | 6.54 | -0.30% | 0.51 | 1.10% |
| 2025-07-04 | 6.64 | 6.65 | 6.55 | 6.56 | -1.48% | 0.86 | 1.82% |
| 2025-07-03 | 6.65 | 6.72 | 6.60 | 6.66 | +0.15% | 1.10 | 2.31% |
| 2025-07-02 | 6.81 | 6.82 | 6.60 | 6.65 | -3.30% | 1.72 | 3.58% |
| 2025-07-01 | 6.63 | 6.92 | 6.57 | 6.87 | +3.72% | 2.43 | 5.00% |
| 2025-06-30 | 6.51 | 6.75 | 6.50 | 6.63 | +2.28% | 1.30 | 2.74% |
| 2025-06-27 | 6.50 | 6.54 | 6.45 | 6.48 | 0.00% | 0.74 | 1.58% |
| 2025-06-26 | 6.52 | 6.56 | 6.45 | 6.48 | -0.45% | 0.98 | 2.10% |
| 2025-06-25 | 6.45 | 6.59 | 6.38 | 6.51 | +0.92% | 1.17 | 2.52% |