喜悦智行 sz.301198
18.34
+2.80%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.92 | 18.57 | 17.75 | 18.34 | +2.80% | 0.65 | 2.21% |
| 2026-05-21 | 18.43 | 19.00 | 17.55 | 17.84 | -3.20% | 1.00 | 3.36% |
| 2026-05-20 | 17.63 | 18.45 | 17.01 | 18.43 | +4.30% | 1.00 | 3.40% |
| 2026-05-19 | 17.99 | 18.50 | 17.49 | 17.67 | -2.16% | 0.61 | 2.12% |
| 2026-05-18 | 17.83 | 18.24 | 17.55 | 18.06 | +0.56% | 0.98 | 3.37% |
| 2026-05-15 | 18.53 | 18.53 | 17.45 | 17.96 | +1.30% | 0.80 | 2.74% |
| 2026-05-14 | 18.05 | 18.19 | 17.51 | 17.73 | -0.17% | 1.01 | 3.49% |
| 2026-05-13 | 17.20 | 18.34 | 16.66 | 17.76 | +1.49% | 1.53 | 5.37% |
| 2026-05-12 | 18.14 | 18.23 | 17.13 | 17.50 | -4.42% | 1.40 | 4.91% |
| 2026-05-11 | 18.25 | 18.95 | 17.80 | 18.31 | +1.55% | 1.31 | 4.42% |
| 2026-05-08 | 17.94 | 18.23 | 17.71 | 18.03 | -0.50% | 0.87 | 2.98% |
| 2026-05-07 | 18.03 | 18.44 | 17.92 | 18.12 | -0.82% | 1.07 | 3.64% |
| 2026-05-06 | 18.74 | 18.98 | 17.86 | 18.27 | -3.33% | 1.63 | 5.51% |
| 2026-04-30 | 17.55 | 19.36 | 17.40 | 18.90 | +8.37% | 2.13 | 6.96% |
| 2026-04-29 | 16.89 | 17.71 | 16.89 | 17.44 | +2.47% | 1.32 | 4.69% |
| 2026-04-28 | 16.80 | 17.40 | 16.63 | 17.02 | +1.31% | 1.01 | 3.67% |
| 2026-04-27 | 17.23 | 17.24 | 16.58 | 16.80 | -2.55% | 1.17 | 4.48% |
| 2026-04-24 | 16.37 | 17.40 | 16.34 | 17.24 | +4.36% | 1.21 | 4.60% |
| 2026-04-23 | 16.86 | 17.22 | 16.21 | 16.52 | -1.02% | 1.32 | 5.08% |
| 2026-04-22 | 15.89 | 17.09 | 15.60 | 16.69 | +6.71% | 2.30 | 9.05% |