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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.60 | 7.84 | 7.59 | 7.75 | +1.57% | 2.02 | 3.68% |
| 2026-02-12 | 7.71 | 7.72 | 7.58 | 7.63 | -0.52% | 1.11 | 2.05% |
| 2026-02-11 | 7.73 | 7.77 | 7.65 | 7.67 | -1.03% | 1.27 | 2.32% |
| 2026-02-10 | 7.73 | 7.81 | 7.70 | 7.75 | +0.39% | 1.42 | 2.60% |
| 2026-02-09 | 7.69 | 7.78 | 7.67 | 7.72 | +1.18% | 1.60 | 2.93% |
| 2026-02-06 | 7.61 | 7.74 | 7.50 | 7.63 | +0.39% | 1.60 | 2.96% |
| 2026-02-05 | 7.69 | 7.71 | 7.59 | 7.60 | -1.55% | 1.37 | 2.54% |
| 2026-02-04 | 7.68 | 7.78 | 7.60 | 7.72 | +0.65% | 2.16 | 3.98% |
| 2026-02-03 | 7.48 | 7.69 | 7.47 | 7.67 | +3.51% | 1.92 | 3.58% |
| 2026-02-02 | 7.49 | 7.58 | 7.39 | 7.41 | -1.46% | 1.60 | 3.03% |
| 2026-01-30 | 7.45 | 7.55 | 7.30 | 7.52 | +0.53% | 1.68 | 3.19% |
| 2026-01-29 | 7.59 | 7.72 | 7.44 | 7.48 | -1.84% | 1.61 | 3.00% |
| 2026-01-28 | 7.78 | 7.81 | 7.58 | 7.62 | -1.68% | 1.87 | 3.46% |
| 2026-01-27 | 7.63 | 7.75 | 7.42 | 7.75 | +1.31% | 1.99 | 3.70% |
| 2026-01-26 | 7.79 | 7.80 | 7.54 | 7.65 | -1.67% | 1.90 | 3.51% |
| 2026-01-23 | 7.70 | 7.79 | 7.66 | 7.78 | +0.65% | 2.12 | 3.89% |
| 2026-01-22 | 7.66 | 7.75 | 7.57 | 7.73 | +1.58% | 1.72 | 3.16% |
| 2026-01-21 | 7.44 | 7.68 | 7.41 | 7.61 | +1.47% | 2.16 | 4.02% |
| 2026-01-20 | 7.48 | 7.55 | 7.42 | 7.50 | +0.13% | 1.45 | 2.74% |
| 2026-01-19 | 7.45 | 7.53 | 7.38 | 7.49 | +0.54% | 1.55 | 2.94% |