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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.85 | 12.01 | 11.66 | 11.76 | -1.09% | 0.69 | 3.73% |
| 2025-07-21 | 11.55 | 12.10 | 11.51 | 11.89 | +3.39% | 0.95 | 5.16% |
| 2025-07-18 | 11.55 | 11.58 | 11.35 | 11.50 | +0.26% | 0.24 | 1.37% |
| 2025-07-17 | 11.50 | 11.55 | 11.36 | 11.47 | +0.17% | 0.24 | 1.36% |
| 2025-07-16 | 11.32 | 11.50 | 11.31 | 11.45 | +1.24% | 0.30 | 1.67% |
| 2025-07-15 | 11.54 | 11.54 | 11.11 | 11.31 | -2.08% | 0.32 | 1.84% |
| 2025-07-14 | 11.30 | 11.56 | 11.20 | 11.55 | +2.12% | 0.37 | 2.05% |
| 2025-07-11 | 11.36 | 11.51 | 11.16 | 11.31 | -0.62% | 0.31 | 1.77% |
| 2025-07-10 | 11.37 | 11.42 | 11.20 | 11.38 | +0.09% | 0.30 | 1.70% |
| 2025-07-09 | 11.45 | 11.45 | 11.31 | 11.37 | -0.26% | 0.31 | 1.74% |
| 2025-07-08 | 11.32 | 11.45 | 11.26 | 11.40 | +0.71% | 0.42 | 2.40% |
| 2025-07-07 | 10.98 | 11.36 | 10.96 | 11.32 | +3.10% | 0.47 | 2.67% |
| 2025-07-04 | 11.17 | 11.21 | 10.96 | 10.98 | -1.52% | 0.25 | 1.45% |
| 2025-07-03 | 11.18 | 11.24 | 11.12 | 11.15 | -0.27% | 0.19 | 1.08% |
| 2025-07-02 | 11.17 | 11.20 | 10.99 | 11.18 | +0.45% | 0.28 | 1.61% |
| 2025-07-01 | 11.22 | 11.25 | 11.05 | 11.13 | -0.54% | 0.26 | 1.50% |
| 2025-06-30 | 11.07 | 11.21 | 10.99 | 11.19 | +1.36% | 0.29 | 1.65% |
| 2025-06-27 | 11.07 | 11.10 | 10.92 | 11.04 | +0.27% | 0.22 | 1.26% |
| 2025-06-26 | 11.08 | 11.15 | 10.90 | 11.01 | +0.09% | 0.27 | 1.59% |
| 2025-06-25 | 11.04 | 11.12 | 10.82 | 11.00 | +0.09% | 0.31 | 1.82% |