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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.89 | 6.94 | 6.74 | 6.91 | 0.00% | 1.16 | 2.41% |
| 2025-12-16 | 7.04 | 7.04 | 6.85 | 6.91 | -1.85% | 1.09 | 2.22% |
| 2025-12-15 | 7.00 | 7.13 | 6.93 | 7.04 | +0.14% | 1.18 | 2.37% |
| 2025-12-12 | 7.15 | 7.18 | 7.03 | 7.03 | -1.40% | 1.44 | 2.87% |
| 2025-12-11 | 7.37 | 7.40 | 7.12 | 7.13 | -3.26% | 1.52 | 2.97% |
| 2025-12-10 | 7.62 | 7.63 | 7.32 | 7.37 | -2.90% | 1.58 | 3.01% |
| 2025-12-09 | 7.68 | 7.79 | 7.56 | 7.59 | -1.30% | 1.37 | 2.53% |
| 2025-12-08 | 7.64 | 7.75 | 7.61 | 7.69 | +0.92% | 1.33 | 2.45% |
| 2025-12-05 | 7.55 | 7.62 | 7.46 | 7.62 | +0.79% | 1.11 | 2.07% |
| 2025-12-04 | 7.61 | 7.68 | 7.48 | 7.56 | -1.43% | 0.98 | 1.83% |
| 2025-12-03 | 7.75 | 7.75 | 7.60 | 7.67 | -0.78% | 1.46 | 2.69% |
| 2025-12-02 | 7.73 | 7.82 | 7.70 | 7.73 | -0.39% | 1.66 | 3.04% |
| 2025-12-01 | 7.61 | 7.84 | 7.61 | 7.76 | +1.17% | 1.92 | 3.51% |
| 2025-11-28 | 7.55 | 7.71 | 7.52 | 7.67 | +1.32% | 1.61 | 2.98% |
| 2025-11-27 | 7.43 | 7.66 | 7.39 | 7.57 | +2.02% | 1.59 | 2.96% |
| 2025-11-26 | 7.54 | 7.56 | 7.36 | 7.42 | -1.33% | 1.17 | 2.22% |
| 2025-11-25 | 7.29 | 7.57 | 7.23 | 7.52 | +4.01% | 1.61 | 3.03% |
| 2025-11-24 | 7.18 | 7.29 | 7.07 | 7.23 | +1.54% | 1.03 | 2.03% |
| 2025-11-21 | 7.39 | 7.49 | 7.12 | 7.12 | -5.07% | 1.39 | 2.71% |
| 2025-11-20 | 7.42 | 7.56 | 7.38 | 7.50 | +1.35% | 1.15 | 2.17% |