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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.61 | 6.75 | 6.58 | 6.75 | +1.94% | 1.00 | 2.09% |
| 2025-09-15 | 6.63 | 6.67 | 6.53 | 6.62 | 0.00% | 0.71 | 1.51% |
| 2025-09-12 | 6.63 | 6.69 | 6.58 | 6.62 | +0.15% | 0.89 | 1.87% |
| 2025-09-11 | 6.53 | 6.62 | 6.41 | 6.61 | +1.36% | 0.93 | 1.98% |
| 2025-09-10 | 6.48 | 6.58 | 6.47 | 6.52 | +0.61% | 0.76 | 1.63% |
| 2025-09-09 | 6.60 | 6.63 | 6.43 | 6.48 | -2.23% | 1.03 | 2.20% |
| 2025-09-08 | 6.58 | 6.64 | 6.53 | 6.63 | +0.75% | 0.88 | 1.87% |
| 2025-09-05 | 6.50 | 6.60 | 6.45 | 6.58 | +1.68% | 1.06 | 2.26% |
| 2025-09-04 | 6.51 | 6.66 | 6.36 | 6.47 | -0.91% | 1.29 | 2.76% |
| 2025-09-03 | 6.69 | 6.73 | 6.51 | 6.53 | -2.22% | 1.19 | 2.53% |
| 2025-09-02 | 6.89 | 6.89 | 6.62 | 6.68 | -3.42% | 1.58 | 3.29% |
| 2025-09-01 | 6.84 | 6.99 | 6.84 | 6.91 | -0.43% | 1.13 | 2.28% |
| 2025-08-29 | 7.08 | 7.10 | 6.90 | 6.94 | -1.26% | 1.40 | 2.81% |
| 2025-08-28 | 6.96 | 7.06 | 6.78 | 7.03 | +0.99% | 1.70 | 3.42% |
| 2025-08-27 | 7.15 | 7.19 | 6.94 | 6.96 | -3.42% | 1.70 | 3.34% |
| 2025-08-26 | 7.09 | 7.27 | 7.08 | 7.21 | +1.11% | 1.41 | 2.73% |
| 2025-08-25 | 7.17 | 7.21 | 7.06 | 7.13 | -0.41% | 1.31 | 2.58% |
| 2025-08-22 | 7.13 | 7.18 | 7.04 | 7.16 | +0.14% | 1.21 | 2.37% |
| 2025-08-21 | 7.17 | 7.32 | 7.09 | 7.15 | -0.41% | 1.66 | 3.22% |
| 2025-08-20 | 7.08 | 7.20 | 7.01 | 7.18 | +0.55% | 1.50 | 2.93% |