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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.71 | 15.07 | 14.70 | 14.93 | +1.43% | 0.48 | 2.05% |
| 2026-02-12 | 14.62 | 14.93 | 14.54 | 14.72 | +0.68% | 0.57 | 2.47% |
| 2026-02-11 | 14.62 | 14.79 | 14.49 | 14.62 | +0.07% | 0.38 | 1.67% |
| 2026-02-10 | 14.81 | 14.87 | 14.56 | 14.61 | -0.48% | 0.34 | 1.47% |
| 2026-02-09 | 14.58 | 14.74 | 14.35 | 14.68 | +1.87% | 0.49 | 2.15% |
| 2026-02-06 | 14.17 | 14.68 | 13.97 | 14.41 | +0.70% | 0.53 | 2.35% |
| 2026-02-05 | 14.20 | 14.42 | 14.14 | 14.31 | +0.92% | 0.45 | 2.01% |
| 2026-02-04 | 14.27 | 14.50 | 14.00 | 14.18 | -0.63% | 0.50 | 2.24% |
| 2026-02-03 | 14.25 | 14.66 | 14.01 | 14.27 | +1.49% | 0.57 | 2.55% |
| 2026-02-02 | 14.26 | 14.53 | 13.90 | 14.06 | -1.40% | 0.57 | 2.56% |
| 2026-01-30 | 13.87 | 14.47 | 13.52 | 14.26 | +2.74% | 0.89 | 4.04% |
| 2026-01-29 | 14.39 | 14.54 | 13.60 | 13.88 | -3.28% | 0.87 | 3.99% |
| 2026-01-28 | 14.66 | 14.69 | 14.17 | 14.35 | -2.31% | 0.73 | 3.28% |
| 2026-01-27 | 14.64 | 14.80 | 14.08 | 14.69 | +0.34% | 0.60 | 2.65% |
| 2026-01-26 | 14.93 | 14.93 | 14.30 | 14.64 | -2.14% | 0.71 | 3.12% |
| 2026-01-23 | 14.88 | 15.09 | 14.70 | 14.96 | +0.61% | 0.56 | 2.42% |
| 2026-01-22 | 14.78 | 15.27 | 14.64 | 14.87 | +0.81% | 0.72 | 3.11% |
| 2026-01-21 | 14.42 | 14.79 | 14.15 | 14.75 | +2.29% | 0.73 | 3.22% |
| 2026-01-20 | 14.60 | 14.66 | 14.25 | 14.42 | -1.10% | 0.74 | 3.29% |
| 2026-01-19 | 14.71 | 14.75 | 14.10 | 14.58 | -1.09% | 0.95 | 4.22% |