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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.05 | 6.15 | 6.03 | 6.14 | +1.46% | 0.44 | 1.01% |
| 2025-05-23 | 6.14 | 6.22 | 6.05 | 6.06 | -0.97% | 0.57 | 1.30% |
| 2025-05-22 | 6.22 | 6.32 | 6.11 | 6.12 | -1.74% | 0.58 | 1.30% |
| 2025-05-21 | 6.29 | 6.32 | 6.20 | 6.22 | -1.56% | 0.52 | 1.16% |
| 2025-05-20 | 6.24 | 6.33 | 6.20 | 6.32 | +0.94% | 0.52 | 1.14% |
| 2025-05-19 | 6.19 | 6.28 | 6.13 | 6.26 | +1.11% | 0.57 | 1.28% |
| 2025-05-16 | 6.18 | 6.25 | 6.14 | 6.19 | +0.48% | 0.41 | 0.93% |
| 2025-05-15 | 6.24 | 6.24 | 6.14 | 6.16 | -1.42% | 0.37 | 0.83% |
| 2025-05-14 | 6.28 | 6.30 | 6.17 | 6.25 | -0.31% | 0.58 | 1.29% |
| 2025-05-13 | 6.43 | 6.43 | 6.24 | 6.27 | -1.24% | 0.45 | 0.99% |
| 2025-05-12 | 6.32 | 6.36 | 6.26 | 6.35 | +1.74% | 0.49 | 1.08% |
| 2025-05-09 | 6.39 | 6.39 | 6.22 | 6.24 | -2.01% | 0.50 | 1.12% |
| 2025-05-08 | 6.23 | 6.39 | 6.23 | 6.37 | +1.73% | 0.47 | 1.04% |
| 2025-05-07 | 6.34 | 6.39 | 6.18 | 6.26 | 0.00% | 0.68 | 1.50% |
| 2025-05-06 | 6.13 | 6.26 | 6.12 | 6.26 | +2.75% | 0.55 | 1.23% |