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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.54 | 7.59 | 7.34 | 7.40 | -2.37% | 1.14 | 2.17% |
| 2025-11-18 | 7.61 | 7.64 | 7.53 | 7.58 | -0.92% | 1.35 | 2.53% |
| 2025-11-17 | 7.60 | 7.66 | 7.49 | 7.65 | +0.66% | 1.70 | 3.18% |
| 2025-11-14 | 7.46 | 7.68 | 7.46 | 7.60 | +1.33% | 1.77 | 3.30% |
| 2025-11-13 | 7.48 | 7.52 | 7.39 | 7.50 | +0.13% | 1.19 | 2.25% |
| 2025-11-12 | 7.54 | 7.55 | 7.39 | 7.49 | -1.06% | 0.97 | 1.84% |
| 2025-11-11 | 7.55 | 7.64 | 7.52 | 7.57 | +0.53% | 1.08 | 2.02% |
| 2025-11-10 | 7.54 | 7.57 | 7.48 | 7.53 | -0.26% | 1.15 | 2.17% |
| 2025-11-07 | 7.60 | 7.61 | 7.46 | 7.55 | -0.92% | 1.12 | 2.11% |
| 2025-11-06 | 7.57 | 7.65 | 7.47 | 7.62 | +0.66% | 1.28 | 2.41% |
| 2025-11-05 | 7.46 | 7.60 | 7.46 | 7.57 | +0.26% | 1.13 | 2.11% |
| 2025-11-04 | 7.66 | 7.73 | 7.49 | 7.55 | -2.71% | 1.78 | 3.32% |
| 2025-11-03 | 7.42 | 7.78 | 7.34 | 7.76 | +4.58% | 3.00 | 5.57% |
| 2025-10-31 | 7.35 | 7.51 | 7.30 | 7.42 | +0.95% | 1.64 | 3.12% |
| 2025-10-30 | 7.52 | 7.59 | 7.33 | 7.35 | -3.42% | 2.22 | 4.22% |
| 2025-10-29 | 7.53 | 7.82 | 7.50 | 7.61 | +0.79% | 3.81 | 7.01% |
| 2025-10-28 | 7.67 | 7.75 | 7.48 | 7.55 | +6.04% | 5.35 | 9.96% |
| 2025-10-27 | 7.23 | 7.30 | 7.11 | 7.12 | -1.25% | 1.48 | 2.92% |
| 2025-10-24 | 7.17 | 7.22 | 7.14 | 7.21 | +0.56% | 0.98 | 1.92% |
| 2025-10-23 | 7.20 | 7.20 | 7.04 | 7.17 | -0.28% | 1.00 | 2.00% |