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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.71 | 7.76 | 7.18 | 7.27 | -9.46% | 3.70 | 7.00% |
| 2026-03-20 | 8.07 | 8.29 | 8.03 | 8.03 | -0.12% | 3.36 | 5.82% |
| 2026-03-19 | 8.07 | 8.17 | 7.97 | 8.04 | -1.47% | 2.05 | 3.60% |
| 2026-03-18 | 7.86 | 8.18 | 7.86 | 8.16 | +3.95% | 2.76 | 4.85% |
| 2026-03-17 | 8.19 | 8.25 | 7.82 | 7.85 | -3.92% | 3.35 | 5.91% |
| 2026-03-16 | 8.32 | 8.35 | 8.08 | 8.17 | -2.39% | 3.13 | 5.43% |
| 2026-03-13 | 8.25 | 8.51 | 8.21 | 8.37 | +0.96% | 4.89 | 8.22% |
| 2026-03-12 | 8.21 | 8.40 | 8.18 | 8.29 | +0.36% | 4.14 | 7.07% |
| 2026-03-11 | 8.26 | 8.48 | 8.23 | 8.26 | -0.24% | 4.56 | 7.76% |
| 2026-03-10 | 8.22 | 8.36 | 8.17 | 8.28 | +1.35% | 4.28 | 7.33% |
| 2026-03-09 | 8.06 | 8.24 | 7.87 | 8.17 | -1.21% | 5.44 | 9.57% |
| 2026-03-06 | 8.58 | 8.65 | 8.16 | 8.27 | -4.83% | 7.44 | 12.73% |
| 2026-03-05 | 8.05 | 9.02 | 8.05 | 8.69 | +12.86% | 11.01 | 18.06% |
| 2026-03-04 | 7.60 | 7.84 | 7.56 | 7.70 | +0.13% | 1.97 | 3.61% |
| 2026-03-03 | 7.87 | 8.07 | 7.67 | 7.69 | -1.66% | 2.91 | 5.23% |
| 2026-03-02 | 7.83 | 8.01 | 7.75 | 7.82 | -2.49% | 2.30 | 4.14% |
| 2026-02-27 | 8.08 | 8.10 | 7.92 | 8.02 | -2.08% | 2.74 | 4.85% |
| 2026-02-26 | 7.96 | 8.25 | 7.93 | 8.19 | +3.15% | 3.72 | 6.45% |
| 2026-02-25 | 8.03 | 8.06 | 7.91 | 7.94 | -0.75% | 2.26 | 4.02% |
| 2026-02-24 | 7.85 | 8.05 | 7.81 | 8.00 | +3.23% | 3.28 | 5.82% |