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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.56 | 15.70 | 14.40 | 15.64 | +7.71% | 1.11 | 4.72% |
| 2026-04-20 | 14.21 | 14.56 | 14.06 | 14.52 | +2.18% | 0.34 | 1.55% |
| 2026-04-17 | 14.33 | 14.40 | 13.99 | 14.21 | -0.98% | 0.40 | 1.80% |
| 2026-04-16 | 13.90 | 14.45 | 13.90 | 14.35 | +2.87% | 0.39 | 1.75% |
| 2026-04-15 | 14.30 | 14.33 | 13.92 | 13.95 | -1.34% | 0.23 | 1.07% |
| 2026-04-14 | 14.31 | 14.31 | 13.96 | 14.14 | -0.35% | 0.31 | 1.41% |
| 2026-04-13 | 14.00 | 14.42 | 13.88 | 14.19 | +1.14% | 0.44 | 1.98% |
| 2026-04-10 | 13.97 | 14.30 | 13.95 | 14.03 | +0.79% | 0.36 | 1.64% |
| 2026-04-09 | 14.42 | 14.42 | 13.80 | 13.92 | -2.93% | 0.39 | 1.81% |
| 2026-04-08 | 14.12 | 14.47 | 13.98 | 14.34 | +4.06% | 0.43 | 1.92% |
| 2026-04-07 | 13.45 | 13.89 | 13.23 | 13.78 | +3.14% | 0.51 | 2.38% |
| 2026-04-03 | 13.81 | 13.89 | 13.30 | 13.36 | -3.19% | 0.43 | 2.05% |
| 2026-04-02 | 14.11 | 14.15 | 13.64 | 13.80 | -2.34% | 0.40 | 1.85% |
| 2026-04-01 | 14.32 | 14.45 | 13.90 | 14.13 | +0.43% | 0.30 | 1.37% |
| 2026-03-31 | 14.45 | 14.50 | 14.00 | 14.07 | -1.68% | 0.44 | 1.98% |
| 2026-03-30 | 13.93 | 14.39 | 13.89 | 14.31 | +1.49% | 0.44 | 2.00% |
| 2026-03-27 | 13.71 | 14.25 | 13.67 | 14.10 | +1.44% | 0.42 | 1.94% |
| 2026-03-26 | 14.38 | 14.51 | 13.75 | 13.90 | -3.47% | 0.52 | 2.38% |
| 2026-03-25 | 14.53 | 14.67 | 14.12 | 14.40 | +0.70% | 0.48 | 2.16% |
| 2026-03-24 | 14.50 | 14.50 | 13.70 | 14.30 | +5.54% | 0.90 | 4.11% |