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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.40 | 12.70 | 12.31 | 12.60 | +1.78% | 0.63 | 3.21% |
| 2025-08-18 | 12.06 | 12.64 | 12.00 | 12.38 | +3.08% | 0.79 | 4.14% |
| 2025-08-15 | 12.05 | 12.17 | 11.95 | 12.01 | -0.33% | 0.40 | 2.15% |
| 2025-08-14 | 12.34 | 12.36 | 12.03 | 12.05 | -2.27% | 0.51 | 2.69% |
| 2025-08-13 | 12.41 | 12.46 | 12.15 | 12.33 | -0.48% | 0.46 | 2.42% |
| 2025-08-12 | 12.50 | 12.65 | 12.25 | 12.39 | -0.48% | 0.37 | 1.94% |
| 2025-08-11 | 12.26 | 12.46 | 12.20 | 12.45 | +2.05% | 0.42 | 2.18% |
| 2025-08-08 | 12.16 | 12.28 | 11.90 | 12.20 | +0.83% | 0.52 | 2.75% |
| 2025-08-07 | 12.28 | 12.30 | 12.08 | 12.10 | -1.47% | 0.30 | 1.59% |
| 2025-08-06 | 12.17 | 12.30 | 12.02 | 12.28 | +0.82% | 0.51 | 2.69% |
| 2025-08-05 | 12.20 | 12.26 | 12.09 | 12.18 | +0.74% | 0.51 | 2.68% |
| 2025-08-04 | 11.86 | 12.10 | 11.67 | 12.09 | +1.94% | 0.40 | 2.16% |
| 2025-08-01 | 11.68 | 11.92 | 11.58 | 11.86 | +1.89% | 0.43 | 2.35% |
| 2025-07-31 | 11.80 | 11.89 | 11.56 | 11.64 | -1.61% | 0.38 | 2.09% |
| 2025-07-30 | 11.94 | 11.99 | 11.71 | 11.83 | -0.92% | 0.46 | 2.52% |
| 2025-07-29 | 12.09 | 12.13 | 11.80 | 11.94 | -1.16% | 0.58 | 3.12% |
| 2025-07-28 | 12.41 | 12.46 | 12.07 | 12.08 | -2.34% | 0.88 | 4.62% |
| 2025-07-25 | 12.09 | 12.78 | 12.09 | 12.37 | +2.66% | 1.28 | 6.66% |
| 2025-07-24 | 11.80 | 12.14 | 11.75 | 12.05 | +1.86% | 0.66 | 3.55% |
| 2025-07-23 | 11.79 | 12.05 | 11.60 | 11.83 | +0.60% | 0.59 | 3.22% |