鸿利智汇(300219)股票信息
| 股票代码 | 300219 |
| 股票名称 | 鸿利智汇 |
| 最新价/元 | 8.54 |
| 涨跌额/元 | 1.12 |
| 涨跌幅/% | 15.09 |
| 买入/元 | 8.53 |
| 卖出/元 | 8.54 |
| 昨收/元 | 7.42 |
| 今开/元 | 8.89 |
| 最高/元 | 8.89 |
| 最低/元 | 7.77 |
| 成交量/手 | 595085.68 |
| 成交额/万 | 49569.67 |
| 股净值/元 | 28.47 |
| 市净率 | 2.34 |
| 总市值/万 | 604583.75 |
| 流通值/万 | 603466.94 |
| 换手率/% | 8.42 |
| 入市日期 | 2011-05-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
鸿利智汇(300219)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 8.89 | 8.54 | 1.12 | 15.09 | 595085.68 | 49569.67 | 8.42 |
| 2024-09-30 | 6.63 | 7.42 | 1.10 | 17.41 | 471814.53 | 32818.25 | 6.68 |
| 2024-09-27 | 6.24 | 6.32 | 0.25 | 4.12 | 288495.58 | 18129.42 | 4.08 |
| 2024-09-26 | 5.93 | 6.07 | 0.11 | 1.85 | 161876.27 | 9707.07 | 2.29 |
| 2024-09-25 | 5.96 | 5.96 | 0.09 | 1.53 | 196885.02 | 11791.70 | 2.79 |
| 2024-09-24 | 5.69 | 5.87 | 0.16 | 2.80 | 159026.51 | 9179.21 | 2.25 |
| 2024-09-23 | 5.61 | 5.71 | 0.06 | 1.06 | 110063.00 | 6273.84 | 1.56 |
| 2024-09-20 | 5.63 | 5.65 | 0.03 | 0.53 | 99010.22 | 5582.70 | 1.40 |
| 2024-09-19 | 5.46 | 5.62 | 0.19 | 3.50 | 134335.00 | 7549.33 | 1.90 |
| 2024-09-18 | 5.53 | 5.43 | -0.12 | -2.16 | 93947.00 | 5109.82 | 1.33 |
| 2024-09-13 | 5.66 | 5.55 | -0.14 | -2.46 | 92845.00 | 5189.74 | 1.31 |
| 2024-09-12 | 5.75 | 5.69 | -0.04 | -0.70 | 116865.97 | 6670.26 | 1.65 |
| 2024-09-11 | 5.89 | 5.73 | -0.21 | -3.54 | 168358.00 | 9686.87 | 2.38 |
| 2024-09-10 | 5.63 | 5.94 | 0.31 | 5.51 | 267785.00 | 15514.89 | 3.79 |
| 2024-09-09 | 5.61 | 5.63 | 0.01 | 0.18 | 83291.00 | 4707.05 | 1.18 |
| 2024-09-06 | 5.76 | 5.62 | -0.19 | -3.27 | 96910.00 | 5499.55 | 1.37 |
| 2024-09-05 | 5.75 | 5.81 | 0.04 | 0.69 | 118054.00 | 6815.49 | 1.67 |
| 2024-09-04 | 5.85 | 5.77 | -0.15 | -2.53 | 124386.38 | 7178.38 | 1.76 |
| 2024-09-03 | 5.88 | 5.92 | 0.03 | 0.51 | 146889.00 | 8649.33 | 2.08 |
| 2024-09-02 | 5.90 | 5.89 | -0.09 | -1.51 | 194768.46 | 11458.42 | 2.76 |
| 2024-08-30 | 5.66 | 5.98 | 0.39 | 6.98 | 359539.48 | 21571.98 | 5.09 |
| 2024-08-29 | 5.40 | 5.59 | 0.16 | 2.95 | 130418.46 | 7234.06 | 1.85 |
| 2024-08-28 | 5.41 | 5.43 | -0.03 | -0.55 | 104445.00 | 5658.69 | 1.48 |
| 2024-08-27 | 5.65 | 5.46 | -0.29 | -5.04 | 152260.80 | 8402.80 | 2.15 |
| 2024-08-26 | 5.55 | 5.75 | 0.12 | 2.13 | 199711.49 | 11274.25 | 2.83 |
| 2024-08-23 | 5.38 | 5.63 | 0.23 | 4.26 | 180137.00 | 9888.46 | 2.55 |
| 2024-08-22 | 5.65 | 5.40 | -0.29 | -5.10 | 172471.64 | 9496.55 | 2.44 |
| 2024-08-21 | 5.51 | 5.69 | 0.15 | 2.71 | 263475.90 | 15015.11 | 3.73 |
| 2024-08-20 | 5.48 | 5.54 | 0.03 | 0.54 | 189222.26 | 10474.48 | 2.68 |
| 2024-08-19 | 5.69 | 5.51 | -0.24 | -4.17 | 217042.02 | 12091.99 | 3.07 |
| 2024-08-16 | 5.71 | 5.75 | 0.12 | 2.13 | 348719.00 | 20420.94 | 4.93 |
| 2024-08-15 | 5.33 | 5.63 | 0.25 | 4.65 | 275247.50 | 15375.19 | 3.90 |
| 2024-08-14 | 5.30 | 5.38 | 0.09 | 1.70 | 96006.00 | 5149.09 | 1.36 |
| 2024-08-13 | 5.18 | 5.29 | 0.11 | 2.12 | 53848.00 | 2812.14 | 0.76 |
| 2024-08-12 | 5.30 | 5.18 | -0.13 | -2.45 | 51033.00 | 2663.65 | 0.72 |
| 2024-08-09 | 5.30 | 5.31 | 0.04 | 0.76 | 56631.00 | 3003.34 | 0.80 |
| 2024-08-08 | 5.28 | 5.27 | 0.01 | 0.19 | 55523.02 | 2915.23 | 0.79 |
| 2024-08-07 | 5.24 | 5.26 | 0.02 | 0.38 | 62859.02 | 3315.37 | 0.89 |
| 2024-08-06 | 5.24 | 5.24 | 0.07 | 1.35 | 73300.00 | 3823.57 | 1.04 |
| 2024-08-05 | 5.39 | 5.17 | -0.21 | -3.90 | 70375.83 | 3724.64 | 1.00 |
| 2024-08-02 | 5.46 | 5.38 | -0.12 | -2.18 | 68427.28 | 3724.37 | 0.97 |
| 2024-08-01 | 5.46 | 5.50 | 0.05 | 0.92 | 79982.00 | 4384.90 | 1.13 |
| 2024-07-31 | 5.31 | 5.45 | 0.15 | 2.83 | 64133.00 | 3460.23 | 0.91 |
| 2024-07-30 | 5.29 | 5.30 | -0.01 | -0.19 | 55340.00 | 2924.81 | 0.78 |
| 2024-07-29 | 5.24 | 5.31 | 0.09 | 1.72 | 73429.86 | 3868.87 | 1.04 |
| 2024-07-26 | 5.12 | 5.22 | 0.09 | 1.75 | 47308.22 | 2462.26 | 0.67 |
| 2024-07-25 | 5.09 | 5.13 | 0.04 | 0.79 | 68243.91 | 3462.35 | 0.97 |
| 2024-07-24 | 5.15 | 5.09 | -0.06 | -1.17 | 84896.51 | 4344.25 | 1.20 |
| 2024-07-23 | 5.23 | 5.15 | -0.08 | -1.53 | 123487.00 | 6505.09 | 1.75 |
| 2024-07-22 | 5.16 | 5.23 | 0.04 | 0.77 | 61872.87 | 3220.86 | 0.88 |
| 2024-07-19 | 5.13 | 5.19 | 0.06 | 1.17 | 48358.00 | 2501.93 | 0.68 |
| 2024-07-18 | 5.21 | 5.13 | -0.11 | -2.10 | 76963.00 | 3929.64 | 1.09 |
| 2024-07-17 | 5.37 | 5.24 | -0.17 | -3.14 | 64910.00 | 3440.76 | 0.92 |
| 2024-07-16 | 5.35 | 5.41 | 0.07 | 1.31 | 53184.00 | 2853.36 | 0.75 |
| 2024-07-15 | 5.49 | 5.34 | -0.14 | -2.56 | 54738.00 | 2940.84 | 0.77 |
| 2024-07-12 | 5.57 | 5.48 | -0.12 | -2.14 | 52036.00 | 2862.39 | 0.74 |
| 2024-07-11 | 5.41 | 5.60 | 0.31 | 5.86 | 100755.50 | 5542.11 | 1.43 |
| 2024-07-10 | 5.32 | 5.29 | -0.04 | -0.75 | 67592.42 | 3595.46 | 0.96 |
| 2024-07-09 | 5.15 | 5.33 | 0.20 | 3.90 | 86945.86 | 4534.75 | 1.23 |
| 2024-07-08 | 5.32 | 5.13 | -0.20 | -3.75 | 90803.00 | 4714.07 | 1.28 |
| 2024-07-05 | 5.31 | 5.33 | 0.02 | 0.38 | 60754.00 | 3213.38 | 0.86 |
| 2024-07-04 | 5.48 | 5.31 | -0.17 | -3.10 | 69840.00 | 3757.53 | 0.99 |
| 2024-07-03 | 5.52 | 5.48 | -0.05 | -0.90 | 50215.00 | 2754.99 | 0.71 |
| 2024-07-02 | 5.55 | 5.53 | -0.01 | -0.18 | 63472.00 | 3517.76 | 0.90 |
| 2024-07-01 | 5.61 | 5.54 | -0.05 | -0.89 | 84219.00 | 4635.83 | 1.19 |
| 2024-06-28 | 5.46 | 5.59 | 0.09 | 1.64 | 107275.00 | 6047.75 | 1.52 |
| 2024-06-27 | 5.60 | 5.50 | -0.13 | -2.31 | 95130.00 | 5302.36 | 1.35 |
| 2024-06-26 | 5.37 | 5.63 | 0.26 | 4.84 | 89631.00 | 4899.82 | 1.27 |
| 2024-06-25 | 5.53 | 5.37 | -0.16 | -2.89 | 104481.56 | 5664.60 | 1.48 |
| 2024-06-24 | 5.81 | 5.53 | -0.33 | -5.63 | 130604.50 | 7352.55 | 1.85 |
| 2024-06-21 | 5.86 | 5.86 | -0.05 | -0.85 | 91582.00 | 5341.19 | 1.30 |
| 2024-06-20 | 6.12 | 5.91 | -0.27 | -4.37 | 102756.03 | 6193.18 | 1.45 |
| 2024-06-19 | 6.15 | 6.18 | 0.04 | 0.65 | 104335.00 | 6432.23 | 1.48 |
| 2024-06-18 | 5.92 | 6.14 | 0.22 | 3.72 | 117039.00 | 7098.18 | 1.66 |
| 2024-06-17 | 5.88 | 5.92 | 0.02 | 0.34 | 81549.22 | 4838.35 | 1.15 |
| 2024-06-14 | 5.87 | 5.90 | 0.01 | 0.17 | 83076.39 | 4869.72 | 1.18 |
| 2024-06-13 | 5.89 | 5.89 | 0.02 | 0.34 | 90324.78 | 5322.29 | 1.28 |
| 2024-06-12 | 5.95 | 5.97 | 0.02 | 0.34 | 104920.52 | 6280.66 | 1.48 |
| 2024-06-11 | 5.79 | 5.95 | 0.10 | 1.71 | 100628.53 | 5876.20 | 1.42 |
| 2024-06-07 | 5.78 | 5.85 | 0.11 | 1.92 | 92391.00 | 5380.98 | 1.31 |
| 2024-06-06 | 6.03 | 5.74 | -0.25 | -4.17 | 153667.45 | 9019.19 | 2.17 |
| 2024-06-05 | 6.09 | 5.99 | -0.14 | -2.28 | 111163.00 | 6743.39 | 1.57 |
| 2024-06-04 | 6.34 | 6.13 | -0.18 | -2.85 | 148079.02 | 9055.37 | 2.10 |
| 2024-06-03 | 6.36 | 6.31 | -0.09 | -1.41 | 130576.00 | 8237.25 | 1.85 |
| 2024-05-31 | 6.25 | 6.40 | 0.14 | 2.24 | 140026.00 | 8954.55 | 1.98 |
| 2024-05-30 | 6.30 | 6.26 | -0.09 | -1.42 | 130407.00 | 8165.12 | 1.85 |
| 2024-05-29 | 6.42 | 6.35 | -0.06 | -0.94 | 151769.02 | 9690.79 | 2.15 |
| 2024-05-28 | 6.40 | 6.41 | -0.01 | -0.16 | 165885.44 | 10615.01 | 2.35 |
| 2024-05-27 | 6.46 | 6.42 | -0.06 | -0.93 | 227731.99 | 14372.56 | 3.22 |
| 2024-05-24 | 6.58 | 6.48 | -0.18 | -2.70 | 283273.69 | 18674.55 | 4.01 |
| 2024-05-23 | 6.89 | 6.66 | -0.38 | -5.40 | 324102.72 | 21802.85 | 4.59 |
| 2024-05-22 | 6.93 | 7.04 | -0.09 | -1.26 | 578644.28 | 40250.75 | 8.19 |
| 2024-05-21 | 6.46 | 7.13 | 0.58 | 8.86 | 759372.24 | 52486.66 | 10.75 |
| 2024-05-20 | 6.82 | 6.55 | 0.19 | 2.99 | 472649.98 | 31269.68 | 6.69 |
| 2024-05-17 | 5.92 | 6.36 | 0.46 | 7.80 | 204281.16 | 12639.85 | 2.89 |
| 2024-05-16 | 5.87 | 5.90 | 0.06 | 1.03 | 64483.59 | 3809.43 | 0.91 |
| 2024-05-15 | 5.93 | 5.84 | -0.09 | -1.52 | 62758.53 | 3699.40 | 0.89 |
| 2024-05-14 | 5.85 | 5.93 | 0.10 | 1.72 | 93876.65 | 5559.60 | 1.33 |
| 2024-05-13 | 6.00 | 5.83 | -0.22 | -3.64 | 146948.00 | 8640.53 | 2.08 |
| 2024-05-10 | 6.18 | 6.05 | -0.16 | -2.58 | 91810.19 | 5577.44 | 1.30 |
日K线
周K线
月K线
