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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.55 | 14.76 | 13.29 | 13.55 | -9.06% | 1.01 | 4.65% |
| 2026-03-20 | 15.49 | 15.61 | 14.86 | 14.90 | -3.62% | 0.61 | 2.60% |
| 2026-03-19 | 15.95 | 16.05 | 15.33 | 15.46 | -3.98% | 0.68 | 2.82% |
| 2026-03-18 | 15.60 | 16.27 | 15.50 | 16.10 | +4.01% | 0.94 | 3.80% |
| 2026-03-17 | 15.50 | 15.76 | 15.30 | 15.48 | 0.00% | 0.63 | 2.61% |
| 2026-03-16 | 15.29 | 15.92 | 15.18 | 15.48 | +1.24% | 0.71 | 2.94% |
| 2026-03-13 | 15.40 | 15.72 | 15.26 | 15.29 | -0.71% | 0.51 | 2.10% |
| 2026-03-12 | 15.70 | 15.80 | 15.31 | 15.40 | 0.00% | 0.67 | 2.80% |
| 2026-03-11 | 15.60 | 16.18 | 15.15 | 15.40 | -0.65% | 1.24 | 5.09% |
| 2026-03-10 | 15.56 | 15.80 | 15.37 | 15.50 | +0.91% | 0.76 | 3.12% |
| 2026-03-09 | 15.29 | 15.65 | 14.70 | 15.36 | -1.16% | 1.01 | 4.29% |
| 2026-03-06 | 15.38 | 15.67 | 15.30 | 15.54 | +1.04% | 0.74 | 3.09% |
| 2026-03-05 | 16.04 | 16.38 | 15.19 | 15.38 | -2.60% | 0.77 | 3.17% |
| 2026-03-04 | 16.00 | 16.48 | 15.52 | 15.79 | -1.44% | 0.96 | 3.87% |
| 2026-03-03 | 17.17 | 17.85 | 15.90 | 16.02 | -6.97% | 1.60 | 6.22% |
| 2026-03-02 | 16.48 | 17.71 | 15.61 | 17.22 | +3.49% | 2.41 | 9.34% |
| 2026-02-27 | 15.33 | 16.69 | 15.11 | 16.64 | +8.55% | 1.72 | 6.77% |
| 2026-02-26 | 15.68 | 15.86 | 15.21 | 15.33 | -1.41% | 0.58 | 2.42% |
| 2026-02-25 | 15.41 | 15.76 | 15.27 | 15.55 | +0.97% | 0.78 | 3.22% |
| 2026-02-24 | 14.97 | 16.10 | 14.97 | 15.40 | +3.15% | 1.07 | 4.42% |