鸿利智汇(300219)股票行情
鸿利智汇(300219)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 6.70 | 6.84 | 0.13 | 1.94% | 6.67 | 6.84 | 147768 | 10007.37 | 2.09% | 0.00 |
| 2025-09-15 | 6.72 | 6.71 | 0.00 | 0.00% | 6.62 | 6.76 | 107031 | 7144.15 | 1.51% | 0.00 |
| 2025-09-12 | 6.72 | 6.71 | 0.01 | 0.15% | 6.67 | 6.78 | 132277 | 8902.48 | 1.87% | 0.00 |
| 2025-09-11 | 6.62 | 6.70 | 0.09 | 1.36% | 6.50 | 6.71 | 140141 | 9291.07 | 1.98% | 0.00 |
| 2025-09-10 | 6.57 | 6.61 | 0.04 | 0.61% | 6.56 | 6.67 | 114942 | 7609.24 | 1.63% | 0.00 |
| 2025-09-09 | 6.69 | 6.57 | -0.15 | -2.23% | 6.52 | 6.72 | 155389 | 10258.27 | 2.20% | 0.00 |
| 2025-09-08 | 6.67 | 6.72 | 0.05 | 0.75% | 6.62 | 6.73 | 132249 | 8829.42 | 1.87% | 0.00 |
| 2025-09-05 | 6.59 | 6.67 | 0.11 | 1.68% | 6.54 | 6.69 | 159695 | 10564.28 | 2.26% | 0.00 |
| 2025-09-04 | 6.60 | 6.56 | -0.06 | -0.91% | 6.45 | 6.75 | 195085 | 12907.38 | 2.76% | 0.00 |
| 2025-09-03 | 6.78 | 6.62 | -0.15 | -2.22% | 6.60 | 6.82 | 178619 | 11927.41 | 2.53% | 0.00 |
| 2025-09-02 | 6.99 | 6.77 | -0.24 | -3.42% | 6.71 | 6.99 | 232232 | 15825.86 | 3.29% | 0.00 |
| 2025-09-01 | 6.94 | 7.01 | -0.03 | -0.43% | 6.94 | 7.09 | 161014 | 11274.63 | 2.28% | 0.00 |
| 2025-08-29 | 7.18 | 7.04 | -0.09 | -1.26% | 7.00 | 7.20 | 198399 | 14009.79 | 2.81% | 0.00 |
| 2025-08-28 | 7.06 | 7.13 | 0.07 | 0.99% | 6.87 | 7.16 | 241440 | 17019.15 | 3.42% | 0.00 |
| 2025-08-27 | 7.25 | 7.06 | -0.25 | -3.42% | 7.04 | 7.29 | 235963 | 16978.88 | 3.34% | 0.00 |
| 2025-08-26 | 7.19 | 7.31 | 0.08 | 1.11% | 7.18 | 7.37 | 193050 | 14116.73 | 2.73% | 10.00 |
| 2025-08-25 | 7.27 | 7.23 | -0.03 | -0.41% | 7.16 | 7.31 | 182028 | 13144.45 | 2.58% | 30.00 |
| 2025-08-22 | 7.23 | 7.26 | 0.01 | 0.14% | 7.14 | 7.28 | 167254 | 12058.20 | 2.37% | 10.00 |
| 2025-08-21 | 7.27 | 7.25 | -0.03 | -0.41% | 7.19 | 7.42 | 227800 | 16585.05 | 3.22% | 3.00 |
| 2025-08-20 | 7.18 | 7.28 | 0.04 | 0.55% | 7.11 | 7.30 | 207363 | 14992.07 | 2.93% | 0.00 |
| 2025-08-19 | 7.07 | 7.24 | 0.16 | 2.26% | 7.02 | 7.24 | 236962 | 16951.40 | 3.35% | 10.00 |
| 2025-08-18 | 7.02 | 7.08 | 0.10 | 1.43% | 7.02 | 7.17 | 188416 | 13343.54 | 2.67% | 0.00 |
| 2025-08-15 | 6.85 | 6.98 | 0.12 | 1.75% | 6.84 | 6.99 | 161263 | 11207.48 | 2.28% | 0.00 |
| 2025-08-14 | 7.01 | 6.86 | -0.15 | -2.14% | 6.82 | 7.03 | 185440 | 12817.86 | 2.62% | 0.00 |
| 2025-08-13 | 7.06 | 7.01 | -0.01 | -0.14% | 6.97 | 7.06 | 136317 | 9551.83 | 1.93% | 21.00 |
| 2025-08-12 | 7.08 | 7.02 | -0.06 | -0.85% | 6.98 | 7.12 | 138296 | 9726.35 | 1.96% | 0.00 |
| 2025-08-11 | 6.98 | 7.08 | 0.11 | 1.58% | 6.96 | 7.12 | 182618 | 12888.87 | 2.58% | 0.00 |
| 2025-08-08 | 6.96 | 6.97 | -0.01 | -0.14% | 6.91 | 6.98 | 107446 | 7458.06 | 1.52% | 23.00 |
| 2025-08-07 | 6.98 | 6.98 | 0.00 | 0.00% | 6.93 | 7.02 | 125427 | 8739.05 | 1.77% | 0.00 |
| 2025-08-06 | 6.94 | 6.98 | 0.02 | 0.29% | 6.93 | 7.00 | 134395 | 9360.20 | 1.90% | 0.00 |
| 2025-08-05 | 6.88 | 6.96 | 0.10 | 1.46% | 6.86 | 7.02 | 163774 | 11378.11 | 2.32% | 0.00 |
| 2025-08-04 | 6.76 | 6.86 | 0.04 | 0.59% | 6.73 | 6.87 | 77900 | 5301.69 | 1.10% | 0.00 |
| 2025-08-01 | 6.78 | 6.82 | 0.05 | 0.74% | 6.74 | 6.86 | 108989 | 7417.13 | 1.54% | 0.00 |
| 2025-07-31 | 6.84 | 6.77 | -0.06 | -0.88% | 6.75 | 6.94 | 124502 | 8504.36 | 1.76% | 0.00 |
| 2025-07-30 | 6.90 | 6.83 | -0.08 | -1.16% | 6.77 | 6.92 | 101406 | 6937.35 | 1.44% | 0.00 |
| 2025-07-29 | 6.91 | 6.91 | -0.02 | -0.29% | 6.83 | 6.95 | 100931 | 6947.62 | 1.43% | 20.00 |
| 2025-07-28 | 6.84 | 6.93 | 0.09 | 1.32% | 6.82 | 6.95 | 136490 | 9394.60 | 1.93% | 0.00 |
| 2025-07-25 | 6.78 | 6.84 | 0.05 | 0.74% | 6.74 | 6.86 | 122954 | 8356.41 | 1.74% | 0.00 |
| 2025-07-24 | 6.71 | 6.79 | 0.08 | 1.19% | 6.71 | 6.80 | 114190 | 7727.81 | 1.62% | 0.00 |
| 2025-07-23 | 6.80 | 6.71 | -0.07 | -1.03% | 6.70 | 6.82 | 105048 | 7102.20 | 1.49% | 0.00 |
| 2025-07-22 | 6.80 | 6.78 | -0.02 | -0.29% | 6.74 | 6.94 | 133044 | 9042.12 | 1.88% | 0.00 |
| 2025-07-21 | 6.79 | 6.80 | 0.01 | 0.15% | 6.75 | 6.82 | 101839 | 6910.63 | 1.44% | 0.00 |
| 2025-07-18 | 6.72 | 6.79 | 0.07 | 1.04% | 6.66 | 6.79 | 125576 | 8442.57 | 1.78% | 42.00 |
| 2025-07-17 | 6.65 | 6.72 | 0.06 | 0.90% | 6.61 | 6.74 | 99287 | 6655.13 | 1.41% | 0.00 |
| 2025-07-16 | 6.65 | 6.66 | 0.01 | 0.15% | 6.63 | 6.69 | 76800 | 5116.85 | 1.09% | 0.00 |
| 2025-07-15 | 6.71 | 6.65 | -0.06 | -0.89% | 6.59 | 6.75 | 102161 | 6799.63 | 1.45% | 0.00 |
| 2025-07-14 | 6.68 | 6.71 | 0.02 | 0.30% | 6.64 | 6.72 | 98805 | 6610.26 | 1.40% | 0.00 |
| 2025-07-11 | 6.66 | 6.69 | 0.03 | 0.45% | 6.58 | 6.72 | 114972 | 7650.53 | 1.63% | 0.00 |
| 2025-07-10 | 6.66 | 6.66 | 0.02 | 0.30% | 6.61 | 6.71 | 79225 | 5280.17 | 1.12% | 0.00 |
| 2025-07-09 | 6.70 | 6.64 | -0.08 | -1.19% | 6.64 | 6.74 | 108199 | 7243.54 | 1.53% | 0.00 |
| 2025-07-08 | 6.63 | 6.72 | 0.09 | 1.36% | 6.60 | 6.74 | 97988 | 6550.66 | 1.39% | 0.00 |
| 2025-07-07 | 6.62 | 6.63 | -0.02 | -0.30% | 6.58 | 6.68 | 77540 | 5132.55 | 1.10% | 0.00 |
| 2025-07-04 | 6.73 | 6.65 | -0.10 | -1.48% | 6.64 | 6.74 | 128726 | 8607.54 | 1.82% | 0.00 |
| 2025-07-03 | 6.74 | 6.75 | 0.01 | 0.15% | 6.69 | 6.81 | 162988 | 10973.91 | 2.31% | 0.00 |
| 2025-07-02 | 6.90 | 6.74 | -0.23 | -3.30% | 6.69 | 6.91 | 253173 | 17168.87 | 3.58% | 0.00 |
| 2025-07-01 | 6.72 | 6.97 | 0.25 | 3.72% | 6.66 | 7.02 | 353235 | 24346.11 | 5.00% | 15.00 |
| 2025-06-30 | 6.60 | 6.72 | 0.15 | 2.28% | 6.59 | 6.84 | 193495 | 13006.14 | 2.74% | 0.00 |
| 2025-06-27 | 6.59 | 6.57 | 0.00 | 0.00% | 6.54 | 6.63 | 111731 | 7355.81 | 1.58% | 0.00 |
| 2025-06-26 | 6.61 | 6.57 | -0.03 | -0.45% | 6.54 | 6.65 | 148465 | 9786.22 | 2.10% | 0.00 |
| 2025-06-25 | 6.54 | 6.60 | 0.06 | 0.92% | 6.47 | 6.68 | 178427 | 11718.22 | 2.53% | 0.00 |
| 2025-06-24 | 6.49 | 6.54 | 0.09 | 1.40% | 6.47 | 6.59 | 138355 | 9025.39 | 1.96% | 0.00 |
| 2025-06-23 | 6.22 | 6.45 | 0.18 | 2.87% | 6.20 | 6.48 | 167624 | 10723.54 | 2.37% | 0.00 |
| 2025-06-20 | 6.30 | 6.27 | -0.03 | -0.48% | 6.26 | 6.42 | 97542 | 6169.61 | 1.38% | 0.00 |
| 2025-06-19 | 6.37 | 6.30 | -0.08 | -1.25% | 6.27 | 6.41 | 85829 | 5431.21 | 1.21% | 0.00 |
| 2025-06-18 | 6.31 | 6.39 | 0.04 | 0.63% | 6.28 | 6.41 | 106807 | 6788.96 | 1.51% | 20.00 |
| 2025-06-17 | 6.29 | 6.35 | 0.06 | 0.95% | 6.28 | 6.39 | 78034 | 4936.95 | 1.10% | 0.00 |
| 2025-06-16 | 6.18 | 6.29 | 0.10 | 1.62% | 6.17 | 6.32 | 100002 | 6278.75 | 1.42% | 0.00 |
| 2025-06-13 | 6.28 | 6.19 | -0.13 | -2.06% | 6.17 | 6.31 | 101931 | 6342.93 | 1.44% | 0.00 |
| 2025-06-12 | 6.31 | 6.32 | -0.03 | -0.47% | 6.28 | 6.40 | 82992 | 5255.12 | 1.17% | 0.00 |
| 2025-06-11 | 6.30 | 6.35 | 0.05 | 0.79% | 6.28 | 6.42 | 102364 | 6522.85 | 1.45% | 48.00 |
| 2025-06-10 | 6.43 | 6.30 | -0.11 | -1.72% | 6.23 | 6.44 | 97196 | 6136.86 | 1.38% | 0.00 |
| 2025-06-09 | 6.38 | 6.41 | 0.04 | 0.63% | 6.34 | 6.43 | 90033 | 5763.86 | 1.27% | 0.00 |
| 2025-06-06 | 6.37 | 6.37 | 0.01 | 0.16% | 6.32 | 6.39 | 71364 | 4532.89 | 1.01% | 0.00 |
| 2025-06-05 | 6.29 | 6.36 | 0.07 | 1.11% | 6.23 | 6.38 | 97736 | 6182.42 | 1.38% | 0.00 |
| 2025-06-04 | 6.24 | 6.29 | 0.06 | 0.96% | 6.22 | 6.31 | 60186 | 3781.06 | 0.85% | 0.00 |
| 2025-06-03 | 6.13 | 6.23 | 0.09 | 1.47% | 6.09 | 6.26 | 99273 | 6170.07 | 1.40% | 0.00 |
| 2025-05-30 | 6.29 | 6.14 | -0.16 | -2.54% | 6.13 | 6.29 | 98717 | 6097.08 | 1.40% | 0.00 |
| 2025-05-29 | 6.14 | 6.30 | 0.18 | 2.94% | 6.12 | 6.31 | 91136 | 5697.32 | 1.29% | 30.00 |
| 2025-05-28 | 6.19 | 6.12 | -0.06 | -0.97% | 6.10 | 6.25 | 62032 | 3817.25 | 0.88% | 0.00 |
| 2025-05-27 | 6.23 | 6.18 | -0.06 | -0.96% | 6.12 | 6.23 | 78092 | 4812.72 | 1.11% | 0.00 |
深证大盘股票行情在线 K线走势图
