鸿利智汇（300219）历史行情
以下为鸿利智汇近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.470 | 6.590 | 6.610 | 6.300 | 0.070 | 1.074% | 1,411.70万 | 0.91亿 | 1.998% |
| 2026-10-08 | 6.650 | 6.520 | 6.770 | 6.450 | -0.140 | -2.102% | 13.99万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.740 | 6.660 | 6.850 | 6.640 | -0.050 | -0.745% | 1,222.18万 | 0.82亿 | 1.730% |
| 2026-10-06 | 6.740 | 6.660 | 6.850 | 6.640 | -0.050 | -0.745% | 1,222.18万 | 0.82亿 | 1.730% |
| 2026-10-05 | 6.740 | 6.660 | 6.850 | 6.640 | -0.050 | -0.745% | 1,222.18万 | 0.82亿 | 1.730% |
| 2026-10-02 | 6.740 | 6.660 | 6.850 | 6.640 | -0.050 | -0.745% | 1,222.18万 | 0.82亿 | 1.730% |
| 2026-10-01 | 6.740 | 6.660 | 6.850 | 6.640 | -0.050 | -0.745% | 1,222.18万 | 0.82亿 | 1.730% |
| 2026-09-30 | 6.740 | 6.660 | 6.850 | 6.640 | -0.050 | -0.745% | 12.22万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.600 | 6.710 | 6.780 | 6.580 | 0.030 | 0.449% | 14.00万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.820 | 6.680 | 7.020 | 6.670 | -0.070 | -1.037% | 26.62万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.950 | 6.750 | 6.950 | 6.750 | -0.210 | -3.017% | 1,236.44万 | 0.84亿 | 1.750% |
| 2026-09-24 | 6.950 | 6.750 | 6.950 | 6.750 | -0.210 | -3.017% | 12.36万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.920 | 6.960 | 7.050 | 6.900 | 0.030 | 0.433% | 15.11万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.010 | 6.930 | 7.070 | 6.900 | -0.050 | -0.716% | 13.55万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.870 | 6.980 | 7.020 | 6.860 | 0.100 | 1.453% | 14.13万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.930 | 6.880 | 6.970 | 6.840 | 0.020 | 0.292% | 13.65万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.860 | 6.860 | 6.990 | 6.850 | -0.020 | -0.291% | 13.26万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.670 | 6.880 | 6.920 | 6.670 | 0.170 | 2.534% | 12.39万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.790 | 6.710 | 6.840 | 6.690 | -0.130 | -1.901% | 8.18万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.680 | 6.840 | 6.850 | 6.630 | 0.130 | 1.937% | 9.86万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.670 | 6.710 | 6.770 | 6.570 | -0.060 | -0.886% | 14.05万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.830 | 6.770 | 6.840 | 6.740 | -0.110 | -1.599% | 9.59万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.900 | 6.880 | 6.930 | 6.820 | -0.010 | -0.145% | 10.74万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.970 | 6.890 | 7.000 | 6.860 | -0.050 | -0.720% | 12.27万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.970 | 6.940 | 7.010 | 6.900 | -0.090 | -1.280% | 12.04万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.090 | 7.030 | 7.200 | 6.970 | -0.040 | -0.566% | 19.32万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.130 | 7.070 | 7.190 | 7.030 | -0.050 | -0.702% | 13.71万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.100 | 7.120 | 7.140 | 7.020 | -0.040 | -0.559% | 11.53万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.160 | 7.160 | 7.210 | 7.070 | 0.000 | 0.000% | 12.14万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.990 | 7.160 | 7.170 | 6.950 | 0.120 | 1.705% | 14.09万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.030 | 7.040 | 7.140 | 7.000 | -0.010 | -0.142% | 13.07万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.930 | 7.050 | 7.090 | 6.900 | 0.110 | 1.585% | 14.20万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.980 | 6.940 | 7.090 | 6.890 | -0.040 | -0.573% | 13.84万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.900 | 6.980 | 6.990 | 6.790 | 0.200 | 2.950% | 16.65万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.900 | 6.780 | 6.930 | 6.680 | -0.150 | -2.165% | 12.08万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.760 | 6.930 | 6.960 | 6.640 | 0.110 | 1.613% | 11.36万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.770 | 6.820 | 6.920 | 6.710 | 0.120 | 1.791% | 10.93万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.990 | 6.700 | 7.000 | 6.670 | -0.370 | -5.233% | 14.88万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.060 | 7.070 | 7.170 | 6.980 | -0.020 | -0.282% | 12.51万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.940 | 7.090 | 7.090 | 6.840 | 0.190 | 2.754% | 13.91万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.850 | 6.900 | 6.930 | 6.820 | 0.070 | 1.025% | 11.59万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.050 | 6.830 | 7.060 | 6.830 | -0.190 | -2.707% | 15.36万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.940 | 7.020 | 7.030 | 6.910 | 0.020 | 0.286% | 12.87万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.890 | 7.000 | 7.100 | 6.810 | 0.070 | 1.010% | 17.96万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.940 | 6.930 | 6.950 | 6.840 | -0.020 | -0.288% | 14.35万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.840 | 6.950 | 6.960 | 6.740 | 0.090 | 1.312% | 17.97万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.830 | 6.860 | 6.930 | 6.760 | -0.030 | -0.435% | 16.45万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.710 | 6.890 | 6.920 | 6.680 | 0.170 | 2.530% | 18.65万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.670 | 6.720 | 6.780 | 6.650 | 0.070 | 1.053% | 14.58万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.560 | 6.650 | 6.660 | 6.510 | 0.030 | 0.453% | 13.85万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.550 | 6.620 | 6.680 | 6.490 | 0.240 | 3.762% | 22.37万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.400 | 6.380 | 6.500 | 6.300 | -0.100 | -1.543% | 16.44万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.240 | 6.480 | 6.500 | 6.130 | 0.130 | 2.047% | 20.64万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.230 | 6.350 | 6.490 | 6.210 | 0.050 | 0.794% | 20.06万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.080 | 6.300 | 6.320 | 6.030 | 0.210 | 3.448% | 14.42万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.230 | 6.090 | 6.240 | 6.080 | -0.240 | -3.791% | 12.86万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.250 | 6.330 | 6.370 | 6.200 | 0.050 | 0.796% | 13.81万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.500 | 6.280 | 6.570 | 6.260 | -0.300 | -4.559% | 18.69万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.240 | 6.580 | 6.590 | 5.930 | 0.350 | 5.618% | 27.02万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.740 | 6.230 | 6.750 | 6.120 | -0.390 | -5.891% | 23.86万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.940 | 6.620 | 6.980 | 6.560 | -0.390 | -5.563% | 23.81万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.430 | 7.010 | 7.430 | 6.980 | -0.470 | -6.283% | 24.56万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.490 | 7.480 | 7.700 | 7.330 | -0.050 | -0.664% | 21.95万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.750 | 7.530 | 7.850 | 7.110 | -0.320 | -4.076% | 32.03万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.500 | 7.850 | 7.970 | 7.410 | 0.250 | 3.289% | 42.19万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.720 | 7.600 | 8.060 | 7.560 | -0.180 | -2.314% | 35.86万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.620 | 7.780 | 7.800 | 7.290 | 0.210 | 2.774% | 35.75万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.150 | 7.570 | 8.190 | 7.570 | -0.650 | -7.908% | 38.46万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.100 | 8.220 | 8.270 | 8.030 | 0.070 | 0.859% | 31.15万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.620 | 8.150 | 8.670 | 8.110 | -0.430 | -5.012% | 43.66万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.910 | 8.580 | 9.030 | 8.550 | -0.560 | -6.127% | 52.16万 | 0.00亿 | 0.000% |
| 2026-07-02 | 9.300 | 9.140 | 9.460 | 8.660 | -0.630 | -6.448% | 66.48万 | 0.00亿 | 0.000% |
| 2026-07-01 | 10.160 | 9.770 | 10.220 | 9.660 | -0.660 | -6.328% | 88.60万 | 0.00亿 | 0.000% |
| 2026-06-30 | 9.700 | 10.430 | 10.530 | 9.670 | 0.620 | 6.320% | 91.62万 | 0.00亿 | 0.000% |
| 2026-06-29 | 10.000 | 9.810 | 10.400 | 9.440 | -0.240 | -2.388% | 86.98万 | 0.00亿 | 0.000% |
| 2026-06-26 | 9.360 | 10.050 | 10.310 | 9.110 | 0.500 | 5.236% | 100.26万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.040 | 9.550 | 9.730 | 9.010 | 0.430 | 4.715% | 76.18万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.890 | 9.120 | 9.150 | 8.700 | 0.140 | 1.559% | 43.56万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.180 | 8.980 | 9.260 | 8.920 | -0.290 | -3.128% | 42.67万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.120 | 9.270 | 9.310 | 8.980 | 0.220 | 2.431% | 56.73万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.090 | 9.050 | 9.300 | 8.940 | -0.090 | -0.985% | 48.54万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.670 | 9.140 | 9.350 | 8.620 | 0.380 | 4.338% | 66.47万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.420 | 8.760 | 8.780 | 8.230 | 0.340 | 4.038% | 46.07万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.040 | 8.420 | 8.430 | 8.040 | 0.500 | 6.313% | 47.70万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.500 | 7.920 | 8.670 | 7.890 | -0.410 | -4.922% | 52.44万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.500 | 8.330 | 8.590 | 8.120 | -0.320 | -3.699% | 44.58万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.710 | 8.650 | 8.950 | 8.530 | -0.210 | -2.370% | 47.78万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.850 | 8.860 | 8.950 | 8.610 | -0.030 | -0.337% | 62.42万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.500 | 8.890 | 9.180 | 8.460 | 0.120 | 1.368% | 82.49万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.440 | 8.770 | 9.160 | 8.350 | 0.240 | 2.814% | 77.92万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.170 | 8.530 | 8.640 | 8.090 | 0.290 | 3.519% | 52.98万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.060 | 8.240 | 8.560 | 8.020 | 0.140 | 1.728% | 45.64万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.860 | 8.100 | 8.170 | 7.770 | 0.170 | 2.144% | 37.82万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.770 | 7.930 | 8.280 | 7.750 | 0.070 | 0.891% | 46.02万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.510 | 7.860 | 8.580 | 7.790 | -0.650 | -7.638% | 65.26万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.400 | 8.510 | 8.670 | 8.280 | -0.200 | -2.296% | 66.89万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.650 | 8.710 | 9.650 | 8.620 | -0.620 | -6.645% | 100.82万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.790 | 9.330 | 9.350 | 8.660 | 0.450 | 5.068% | 111.61万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.440 | 8.880 | 9.040 | 8.370 | 0.550 | 6.603% | 83.46万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.150 | 8.330 | 8.390 | 7.860 | 0.190 | 2.334% | 52.58万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.430 | 8.140 | 8.760 | 8.100 | -0.100 | -1.214% | 77.76万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.020 | 8.240 | 8.270 | 7.930 | 0.140 | 1.728% | 37.74万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.900 | 8.100 | 8.120 | 7.780 | 0.180 | 2.273% | 28.28万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.980 | 7.920 | 8.040 | 7.820 | -0.130 | -1.615% | 25.66万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.950 | 8.050 | 8.160 | 7.830 | 0.010 | 0.124% | 35.37万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.910 | 8.040 | 8.100 | 7.860 | 0.150 | 1.901% | 39.01万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.800 | 7.890 | 7.930 | 7.770 | 0.020 | 0.254% | 17.70万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.940 | 7.870 | 7.960 | 7.820 | -0.070 | -0.882% | 19.33万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.970 | 7.940 | 8.000 | 7.860 | 0.010 | 0.126% | 19.85万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.760 | 7.930 | 7.940 | 7.700 | 0.080 | 1.019% | 21.10万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.710 | 7.850 | 7.870 | 7.700 | 0.150 | 1.948% | 23.67万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.680 | 7.700 | 7.780 | 7.600 | 0.140 | 1.852% | 23.45万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.450 | 7.560 | 7.570 | 7.430 | 0.080 | 1.070% | 16.63万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.350 | 7.480 | 7.620 | 7.310 | 0.280 | 3.889% | 23.86万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.450 | 7.200 | 7.470 | 7.150 | -0.310 | -4.128% | 22.13万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.330 | 7.510 | 7.530 | 7.290 | 0.180 | 2.456% | 15.24万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.460 | 7.330 | 7.520 | 7.280 | -0.170 | -2.267% | 15.59万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.740 | 7.500 | 7.760 | 7.430 | -0.270 | -3.475% | 21.76万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.630 | 7.770 | 7.770 | 7.610 | 0.090 | 1.172% | 17.16万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.630 | 7.680 | 7.690 | 7.560 | 0.000 | 0.000% | 14.98万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.680 | 7.680 | 7.790 | 7.650 | -0.030 | -0.389% | 20.77万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.580 | 7.710 | 7.740 | 7.530 | 0.110 | 1.447% | 20.07万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.600 | 7.600 | 7.620 | 7.470 | -0.010 | -0.131% | 15.73万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.530 | 7.610 | 7.770 | 7.530 | 0.090 | 1.197% | 21.83万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.550 | 7.520 | 7.560 | 7.440 | 0.070 | 0.940% | 15.71万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.510 | 7.450 | 7.670 | 7.360 | 0.000 | 0.000% | 20.47万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.450 | 7.600 | 7.750 | 7.450 | 0.000 | 0.000% | 23.57万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.290 | 7.410 | 7.520 | 7.250 | 0.000 | 0.000% | 18.67万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.230 | 7.360 | 7.370 | 7.220 | 0.000 | 0.000% | 22.63万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.980 | 7.040 | 7.080 | 6.920 | 0.000 | 0.000% | 14.86万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.060 | 6.970 | 7.120 | 6.940 | 0.000 | 0.000% | 15.45万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.110 | 7.000 | 7.220 | 6.940 | 0.000 | 0.000% | 18.38万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.160 | 7.130 | 7.270 | 7.070 | 0.000 | 0.000% | 19.30万 | 0.00亿 | 0.000% |