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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.32 | 7.48 | 7.26 | 7.45 | +1.36% | 1.75 | 3.36% |
| 2026-01-15 | 7.36 | 7.42 | 7.26 | 7.35 | -0.81% | 1.10 | 2.13% |
| 2026-01-14 | 7.35 | 7.48 | 7.23 | 7.41 | +0.95% | 1.90 | 3.63% |
| 2026-01-13 | 7.51 | 7.53 | 7.32 | 7.34 | -2.52% | 1.83 | 3.49% |
| 2026-01-12 | 7.44 | 7.55 | 7.38 | 7.53 | +0.94% | 2.31 | 4.38% |
| 2026-01-09 | 7.39 | 7.47 | 7.33 | 7.46 | +1.08% | 1.44 | 2.74% |
| 2026-01-08 | 7.32 | 7.41 | 7.30 | 7.38 | +0.27% | 1.25 | 2.41% |
| 2026-01-07 | 7.34 | 7.42 | 7.24 | 7.36 | +0.41% | 1.27 | 2.45% |
| 2026-01-06 | 7.22 | 7.33 | 7.22 | 7.33 | +1.52% | 1.29 | 2.51% |
| 2026-01-05 | 7.23 | 7.29 | 7.20 | 7.22 | +0.14% | 1.06 | 2.07% |
| 2025-12-31 | 7.16 | 7.26 | 7.03 | 7.21 | +0.98% | 0.82 | 1.63% |
| 2025-12-30 | 7.15 | 7.23 | 7.12 | 7.14 | -0.56% | 0.73 | 1.45% |
| 2025-12-29 | 7.22 | 7.26 | 7.15 | 7.18 | -0.97% | 0.86 | 1.70% |
| 2025-12-26 | 7.28 | 7.31 | 7.14 | 7.25 | -0.68% | 1.13 | 2.21% |
| 2025-12-25 | 7.29 | 7.34 | 7.24 | 7.30 | +0.14% | 1.06 | 2.06% |
| 2025-12-24 | 7.18 | 7.35 | 7.15 | 7.29 | +1.82% | 1.48 | 2.87% |
| 2025-12-23 | 7.09 | 7.31 | 7.02 | 7.16 | +0.99% | 1.47 | 2.90% |
| 2025-12-22 | 7.03 | 7.18 | 7.01 | 7.09 | +1.00% | 1.00 | 2.00% |
| 2025-12-19 | 6.91 | 7.03 | 6.91 | 7.02 | +1.30% | 0.94 | 1.91% |
| 2025-12-18 | 6.86 | 7.00 | 6.84 | 6.93 | +0.29% | 0.73 | 1.48% |