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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.40 | 6.50 | 6.38 | 6.45 | +1.40% | 0.90 | 1.96% |
| 2025-06-23 | 6.13 | 6.39 | 6.11 | 6.36 | +2.87% | 1.07 | 2.37% |
| 2025-06-20 | 6.21 | 6.33 | 6.17 | 6.18 | -0.48% | 0.62 | 1.38% |
| 2025-06-19 | 6.28 | 6.32 | 6.18 | 6.21 | -1.25% | 0.54 | 1.21% |
| 2025-06-18 | 6.21 | 6.31 | 6.18 | 6.29 | +0.63% | 0.68 | 1.51% |
| 2025-06-17 | 6.19 | 6.29 | 6.18 | 6.25 | +0.95% | 0.49 | 1.10% |
| 2025-06-16 | 6.09 | 6.22 | 6.08 | 6.19 | +1.62% | 0.63 | 1.42% |
| 2025-06-13 | 6.18 | 6.21 | 6.08 | 6.10 | -2.06% | 0.63 | 1.44% |
| 2025-06-12 | 6.21 | 6.30 | 6.18 | 6.22 | -0.47% | 0.53 | 1.17% |
| 2025-06-11 | 6.20 | 6.32 | 6.18 | 6.25 | +0.79% | 0.65 | 1.45% |
| 2025-06-10 | 6.33 | 6.34 | 6.13 | 6.20 | -1.72% | 0.61 | 1.38% |
| 2025-06-09 | 6.28 | 6.33 | 6.24 | 6.31 | +0.63% | 0.58 | 1.27% |
| 2025-06-06 | 6.27 | 6.29 | 6.22 | 6.27 | +0.16% | 0.45 | 1.01% |
| 2025-06-05 | 6.19 | 6.28 | 6.13 | 6.26 | +1.11% | 0.62 | 1.38% |
| 2025-06-04 | 6.14 | 6.21 | 6.13 | 6.19 | +0.96% | 0.38 | 0.85% |
| 2025-06-03 | 6.04 | 6.16 | 6.00 | 6.13 | +1.47% | 0.62 | 1.40% |
| 2025-05-30 | 6.19 | 6.19 | 6.04 | 6.05 | -2.54% | 0.61 | 1.40% |
| 2025-05-29 | 6.05 | 6.21 | 6.03 | 6.20 | +2.94% | 0.57 | 1.29% |
| 2025-05-28 | 6.10 | 6.15 | 6.01 | 6.03 | -0.97% | 0.38 | 0.88% |
| 2025-05-27 | 6.13 | 6.13 | 6.03 | 6.09 | -0.96% | 0.48 | 1.11% |