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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.80 | 15.06 | 14.49 | 14.74 | -0.20% | 1.08 | 4.70% |
| 2026-01-15 | 15.29 | 15.70 | 14.55 | 14.77 | -4.40% | 1.89 | 8.14% |
| 2026-01-14 | 13.67 | 16.38 | 13.57 | 15.45 | +12.77% | 2.94 | 12.63% |
| 2026-01-13 | 13.52 | 13.98 | 13.28 | 13.70 | +1.41% | 0.88 | 4.09% |
| 2026-01-12 | 13.29 | 13.59 | 13.13 | 13.51 | +1.89% | 0.70 | 3.37% |
| 2026-01-09 | 13.33 | 13.36 | 13.09 | 13.26 | +0.38% | 0.68 | 3.29% |
| 2026-01-08 | 13.04 | 13.35 | 12.96 | 13.21 | +0.99% | 0.60 | 2.90% |
| 2026-01-07 | 13.03 | 13.35 | 12.87 | 13.08 | +0.31% | 0.68 | 3.35% |
| 2026-01-06 | 13.08 | 13.50 | 12.81 | 13.04 | +0.31% | 0.98 | 4.77% |
| 2026-01-05 | 12.63 | 13.43 | 12.39 | 13.00 | +3.50% | 1.46 | 7.20% |
| 2025-12-31 | 11.62 | 12.75 | 11.61 | 12.56 | +8.09% | 1.03 | 5.43% |
| 2025-12-30 | 11.82 | 11.83 | 11.55 | 11.62 | -1.61% | 0.28 | 1.53% |
| 2025-12-29 | 11.69 | 11.90 | 11.51 | 11.81 | +1.29% | 0.46 | 2.54% |
| 2025-12-26 | 11.95 | 12.06 | 11.65 | 11.66 | -2.26% | 0.34 | 1.86% |
| 2025-12-25 | 11.77 | 12.02 | 11.69 | 11.93 | +1.62% | 0.35 | 1.88% |
| 2025-12-24 | 11.65 | 11.86 | 11.50 | 11.74 | +1.47% | 0.30 | 1.67% |
| 2025-12-23 | 11.65 | 11.76 | 11.40 | 11.57 | -0.94% | 0.34 | 1.90% |
| 2025-12-22 | 11.90 | 12.03 | 11.64 | 11.68 | -1.27% | 0.34 | 1.87% |
| 2025-12-19 | 11.50 | 11.90 | 11.50 | 11.83 | +2.96% | 0.43 | 2.37% |
| 2025-12-18 | 11.30 | 11.68 | 11.21 | 11.49 | +1.95% | 0.33 | 1.86% |