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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.73 | 7.79 | 7.66 | 7.78 | 0.00% | 1.16 | 2.12% |
| 2026-04-20 | 7.78 | 7.89 | 7.75 | 7.78 | -0.38% | 1.62 | 2.94% |
| 2026-04-17 | 7.68 | 7.84 | 7.63 | 7.81 | +1.43% | 1.56 | 2.84% |
| 2026-04-16 | 7.70 | 7.72 | 7.57 | 7.70 | -0.13% | 1.20 | 2.23% |
| 2026-04-15 | 7.63 | 7.87 | 7.63 | 7.71 | +1.18% | 1.69 | 3.09% |
| 2026-04-14 | 7.65 | 7.66 | 7.54 | 7.62 | +0.93% | 1.19 | 2.22% |
| 2026-04-13 | 7.61 | 7.77 | 7.46 | 7.55 | -1.95% | 1.55 | 2.90% |
| 2026-04-10 | 7.55 | 7.85 | 7.55 | 7.70 | +2.53% | 1.82 | 3.34% |
| 2026-04-09 | 7.39 | 7.62 | 7.35 | 7.51 | +0.67% | 1.40 | 2.64% |
| 2026-04-08 | 7.33 | 7.47 | 7.32 | 7.46 | +4.48% | 1.67 | 3.20% |
| 2026-04-07 | 7.08 | 7.18 | 7.02 | 7.14 | +0.99% | 1.06 | 2.10% |
| 2026-04-03 | 7.16 | 7.22 | 7.04 | 7.07 | -0.42% | 1.10 | 2.19% |
| 2026-04-02 | 7.21 | 7.32 | 7.04 | 7.10 | -1.80% | 1.32 | 2.60% |
| 2026-04-01 | 7.26 | 7.37 | 7.17 | 7.23 | +1.54% | 1.40 | 2.73% |
| 2026-03-31 | 7.24 | 7.35 | 7.10 | 7.12 | -2.47% | 1.29 | 2.52% |
| 2026-03-30 | 7.17 | 7.32 | 6.98 | 7.30 | -0.14% | 1.69 | 3.35% |
| 2026-03-27 | 6.98 | 7.32 | 6.93 | 7.31 | +2.96% | 1.70 | 3.36% |
| 2026-03-26 | 7.44 | 7.50 | 7.06 | 7.10 | -5.08% | 2.00 | 3.90% |
| 2026-03-25 | 7.40 | 7.64 | 7.40 | 7.48 | +1.08% | 2.12 | 3.99% |
| 2026-03-24 | 7.41 | 7.46 | 7.10 | 7.40 | +1.79% | 2.37 | 4.64% |