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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.83 | 11.03 | 10.60 | 10.99 | +3.88% | 0.40 | 2.39% |
| 2025-06-23 | 10.23 | 10.60 | 10.19 | 10.58 | +2.52% | 0.35 | 2.15% |
| 2025-06-20 | 10.50 | 10.65 | 10.27 | 10.32 | -1.53% | 0.37 | 2.30% |
| 2025-06-19 | 10.88 | 10.94 | 10.42 | 10.48 | -3.41% | 0.29 | 1.76% |
| 2025-06-18 | 10.90 | 10.96 | 10.75 | 10.85 | -0.91% | 0.21 | 1.27% |
| 2025-06-17 | 11.08 | 11.09 | 10.88 | 10.95 | -0.91% | 0.27 | 1.61% |
| 2025-06-16 | 10.95 | 11.17 | 10.93 | 11.05 | +0.45% | 0.38 | 2.21% |
| 2025-06-13 | 11.07 | 11.38 | 10.89 | 11.00 | -0.63% | 0.60 | 3.49% |
| 2025-06-12 | 11.09 | 11.20 | 10.99 | 11.07 | -0.27% | 0.28 | 1.62% |
| 2025-06-11 | 11.08 | 11.21 | 11.05 | 11.10 | +0.18% | 0.27 | 1.59% |
| 2025-06-10 | 11.16 | 11.48 | 10.95 | 11.08 | -0.45% | 0.56 | 3.25% |
| 2025-06-09 | 10.90 | 11.16 | 10.86 | 11.13 | +2.11% | 0.32 | 1.84% |
| 2025-06-06 | 10.82 | 10.94 | 10.74 | 10.90 | +0.37% | 0.23 | 1.35% |
| 2025-06-05 | 10.85 | 10.91 | 10.67 | 10.86 | +0.09% | 0.28 | 1.65% |
| 2025-06-04 | 10.89 | 10.89 | 10.66 | 10.85 | +1.69% | 0.23 | 1.39% |
| 2025-06-03 | 10.43 | 10.73 | 10.43 | 10.67 | +1.33% | 0.27 | 1.60% |
| 2025-05-30 | 10.88 | 10.89 | 10.43 | 10.53 | -3.31% | 0.36 | 2.21% |
| 2025-05-29 | 10.73 | 10.91 | 10.63 | 10.89 | +2.16% | 0.35 | 2.10% |
| 2025-05-28 | 10.77 | 10.95 | 10.61 | 10.66 | -0.09% | 0.45 | 2.66% |
| 2025-05-27 | 10.67 | 10.77 | 10.52 | 10.67 | +0.57% | 0.35 | 2.10% |