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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.49 | 10.64 | 10.41 | 10.61 | +1.63% | 0.19 | 1.14% |
| 2025-05-23 | 10.57 | 10.79 | 10.40 | 10.44 | -1.51% | 0.33 | 2.02% |
| 2025-05-22 | 10.69 | 10.90 | 10.44 | 10.60 | -1.30% | 0.33 | 2.01% |
| 2025-05-21 | 10.92 | 10.96 | 10.63 | 10.74 | -1.65% | 0.34 | 2.05% |
| 2025-05-20 | 10.70 | 10.97 | 10.50 | 10.92 | +2.34% | 0.43 | 2.57% |
| 2025-05-19 | 10.52 | 10.73 | 10.34 | 10.67 | +1.43% | 0.28 | 1.71% |
| 2025-05-16 | 10.50 | 10.64 | 10.31 | 10.52 | +1.15% | 0.30 | 1.83% |
| 2025-05-15 | 10.43 | 10.56 | 10.27 | 10.40 | -0.29% | 0.29 | 1.78% |
| 2025-05-14 | 10.49 | 10.65 | 10.31 | 10.43 | -0.57% | 0.31 | 1.89% |
| 2025-05-13 | 10.75 | 10.75 | 10.47 | 10.49 | -1.13% | 0.29 | 1.74% |
| 2025-05-12 | 10.67 | 10.75 | 10.48 | 10.61 | +0.76% | 0.31 | 1.90% |
| 2025-05-09 | 10.73 | 10.75 | 10.41 | 10.53 | -1.31% | 0.32 | 1.96% |
| 2025-05-08 | 10.40 | 10.71 | 10.33 | 10.67 | +2.01% | 0.42 | 2.57% |
| 2025-05-07 | 10.53 | 10.70 | 10.34 | 10.46 | +0.87% | 0.39 | 2.40% |
| 2025-05-06 | 10.13 | 10.38 | 10.12 | 10.37 | +4.12% | 0.46 | 2.89% |