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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.03 | 7.27 | 7.03 | 7.19 | +1.39% | 1.51 | 2.95% |
| 2025-10-21 | 6.98 | 7.10 | 6.93 | 7.09 | +1.84% | 0.95 | 1.88% |
| 2025-10-20 | 6.91 | 6.99 | 6.90 | 6.96 | +2.02% | 0.87 | 1.76% |
| 2025-10-17 | 6.97 | 7.02 | 6.82 | 6.83 | -2.12% | 1.11 | 2.25% |
| 2025-10-16 | 7.15 | 7.15 | 6.92 | 6.97 | -2.75% | 1.22 | 2.43% |
| 2025-10-15 | 7.02 | 7.17 | 6.99 | 7.17 | +1.96% | 1.14 | 2.24% |
| 2025-10-14 | 7.24 | 7.30 | 6.98 | 7.03 | -2.33% | 1.55 | 3.03% |
| 2025-10-13 | 6.92 | 7.23 | 6.86 | 7.20 | 0.00% | 1.67 | 3.31% |
| 2025-10-10 | 7.28 | 7.29 | 7.12 | 7.20 | -1.48% | 1.68 | 3.26% |
| 2025-10-09 | 7.39 | 7.48 | 7.23 | 7.31 | -0.54% | 2.17 | 4.14% |
| 2025-09-30 | 7.44 | 7.46 | 7.31 | 7.35 | -1.06% | 1.94 | 3.68% |
| 2025-09-29 | 7.29 | 7.57 | 7.18 | 7.43 | +1.89% | 2.53 | 4.79% |
| 2025-09-26 | 7.50 | 7.57 | 7.28 | 7.29 | -3.52% | 2.92 | 5.51% |
| 2025-09-25 | 7.74 | 7.88 | 7.54 | 7.55 | -4.84% | 4.55 | 8.33% |
| 2025-09-24 | 8.09 | 8.21 | 7.87 | 7.94 | -2.31% | 5.64 | 9.82% |
| 2025-09-23 | 7.76 | 8.14 | 7.51 | 8.13 | +3.13% | 6.27 | 11.22% |
| 2025-09-22 | 8.01 | 8.33 | 7.54 | 7.88 | +1.14% | 7.69 | 13.58% |
| 2025-09-19 | 7.40 | 7.89 | 7.33 | 7.79 | +3.54% | 7.25 | 13.15% |
| 2025-09-18 | 7.33 | 7.71 | 7.25 | 7.53 | +0.13% | 7.87 | 14.65% |
| 2025-09-17 | 6.77 | 8.06 | 6.77 | 7.52 | +11.40% | 9.06 | 16.56% |